West Pharmaceutical Services Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	78.230	78.900	77.930	78.480	75.672	344,200
2016-07-19	77.250	77.700	77.170	77.440	74.669	273,600
2016-07-18	77.680	78.180	77.170	77.450	74.679	234,200
2016-07-15	78.320	78.660	77.750	77.790	74.891	196,400
2016-07-14	78.500	78.920	77.850	78.290	75.372	289,500
2016-07-13	78.530	79.000	77.880	77.920	75.016	522,600
2016-07-12	77.780	78.870	77.640	78.570	75.642	526,000
2016-07-11	75.940	78.310	75.940	77.730	74.833	588,200
2016-07-08	76.750	77.800	76.210	77.280	74.400	258,700
2016-07-07	76.000	76.540	75.810	76.300	73.456	306,700
2016-07-06	75.280	76.120	75.240	75.970	73.139	672,700
2016-07-05	76.400	76.920	75.790	75.890	73.062	453,100
2016-07-01	75.950	76.910	75.940	76.640	73.784	350,300
2016-06-30	74.570	75.900	74.220	75.880	73.052	618,500
2016-06-29	74.750	75.000	74.030	74.280	71.512	448,800
2016-06-28	72.090	74.150	71.900	74.040	71.281	479,700
2016-06-27	72.460	72.880	71.230	71.590	68.922	634,200
2016-06-24	72.480	74.190	72.480	72.850	70.135	6,119,900
2016-06-23	75.590	75.870	74.890	75.760	72.937	636,000
2016-06-22	74.870	75.540	74.310	75.130	72.330	382,000
2016-06-21	74.830	75.760	74.070	74.640	71.858	460,900
2016-06-20	73.940	75.100	73.940	74.850	72.060	533,300
2016-06-17	75.510	75.510	73.590	73.890	71.136	876,600
2016-06-16	74.430	75.080	74.130	75.040	72.243	290,400
2016-06-15	75.400	75.880	74.740	74.890	72.099	351,000
2016-06-14	75.790	75.790	75.030	75.380	72.571	463,400
2016-06-13	76.410	76.840	75.720	75.830	73.004	429,100
2016-06-10	77.080	77.220	76.400	76.630	73.774	285,800
2016-06-09	77.060	77.710	77.060	77.420	74.535	252,700
2016-06-08	76.220	77.260	75.830	77.070	74.198	309,700
2016-06-07	75.390	76.490	75.330	76.270	73.427	271,100
2016-06-06	75.110	75.670	74.660	75.380	72.571	321,700
2016-06-03	75.810	75.970	74.920	75.250	72.446	248,700
2016-06-02	75.010	75.730	74.760	75.730	72.908	212,400
2016-06-01	74.800	75.510	74.270	75.190	72.388	311,400
2016-05-31	74.570	75.230	74.300	75.080	72.282	346,800
2016-05-27	74.000	74.580	73.750	74.580	71.800	200,200
2016-05-26	73.760	74.140	73.400	73.700	70.953	203,000
2016-05-25	74.410	74.690	73.200	73.800	71.050	298,200
2016-05-24	72.610	74.220	72.560	74.030	71.271	387,700
2016-05-23	73.050	73.430	72.230	72.300	69.605	282,700
2016-05-20	71.630	72.800	71.310	72.730	70.019	589,500
2016-05-19	70.700	71.800	70.650	71.260	68.604	231,000
2016-05-18	70.800	71.750	70.630	71.200	68.546	307,400
2016-05-17	73.150	73.620	71.010	71.130	68.479	556,000
2016-05-16	71.570	73.560	70.970	73.240	70.510	517,600
2016-05-13	71.190	71.820	70.830	71.660	68.989	263,700
2016-05-12	72.120	72.120	70.590	71.270	68.614	278,900
2016-05-11	72.140	72.510	71.330	72.280	69.586	339,900
2016-05-10	71.610	71.830	70.960	71.830	69.153	247,000
2016-05-09	70.360	71.460	70.010	71.250	68.595	315,400
2016-05-06	70.420	70.650	69.790	70.390	67.767	323,500
2016-05-05	69.760	70.900	69.760	70.690	68.055	283,000
2016-05-04	70.190	70.220	69.600	70.010	67.401	255,100
2016-05-03	71.470	71.790	70.490	70.730	68.094	250,500
2016-05-02	71.520	71.890	70.920	71.850	69.172	333,200
2016-04-29	72.160	72.160	70.310	71.200	68.546	507,500
2016-04-28	72.160	73.400	71.200	72.270	69.577	298,600
2016-04-27	72.150	72.490	71.520	72.100	69.413	465,000
2016-04-26	72.260	72.460	71.360	71.950	69.269	430,600

← NewerPage 44 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2013-09-27	2:1
2004-09-29	2:1

Dividends

Ex-date	Amount
2026-07-29	0.2200 USD
2026-04-29	0.2200 USD
2026-01-28	0.2200 USD
2025-11-12	0.2200 USD
2025-07-30	0.2100 USD
2025-04-30	0.2100 USD
2025-02-07	0.2100 USD
2024-11-13	0.2100 USD
2024-07-31	0.2000 USD
2024-04-23	0.2000 USD
2024-01-30	0.2000 USD
2023-11-07	0.2000 USD
2023-07-25	0.1900 USD
2023-04-25	0.1900 USD
2023-01-24	0.1900 USD
2022-11-08	0.1900 USD
2022-07-19	0.1800 USD
2022-04-19	0.1800 USD
2022-01-18	0.1800 USD
2021-11-09	0.1800 USD
2021-07-20	0.1700 USD
2021-04-20	0.1700 USD
2021-01-19	0.1700 USD
2020-11-09	0.1700 USD
2020-07-28	0.1600 USD
2020-04-21	0.1600 USD
2020-01-21	0.1600 USD
2019-10-22	0.1600 USD
2019-07-23	0.1500 USD
2019-04-16	0.1500 USD
2019-01-22	0.1500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.