West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	72.360	72.420	71.820	72.270	69.577	260,300
2016-04-22	71.550	72.510	71.500	72.370	69.673	309,100
2016-04-21	71.930	72.540	71.480	71.770	69.095	268,600
2016-04-20	71.980	72.310	71.190	71.950	69.269	196,800
2016-04-19	71.840	72.030	71.180	71.960	69.278	318,800
2016-04-18	71.200	71.610	70.550	71.590	68.922	244,500
2016-04-15	71.070	71.410	70.520	71.300	68.527	240,400
2016-04-14	71.290	71.360	70.870	71.140	68.373	379,600
2016-04-13	70.640	71.440	70.310	71.010	68.248	451,400
2016-04-12	68.630	70.160	68.610	70.110	67.383	227,400
2016-04-11	69.440	69.830	68.420	68.670	65.999	311,000
2016-04-08	69.230	69.500	68.750	69.300	66.605	307,900
2016-04-07	69.470	69.490	68.680	68.890	66.211	492,600
2016-04-06	69.290	69.960	68.460	69.820	67.105	385,700
2016-04-05	69.510	70.140	69.240	69.380	66.682	355,000
2016-04-04	70.630	70.960	69.780	69.970	67.249	509,700
2016-04-01	68.960	70.610	68.700	70.570	67.826	403,700
2016-03-31	68.250	69.590	68.220	69.320	66.624	577,300
2016-03-30	69.130	69.130	68.010	68.460	65.798	503,500
2016-03-29	66.520	68.920	66.520	68.870	66.192	500,900
2016-03-28	65.680	66.520	65.390	66.440	63.856	194,300
2016-03-24	65.150	65.410	64.750	65.350	62.809	147,300
2016-03-23	66.290	66.430	65.190	65.370	62.828	418,100
2016-03-22	65.250	66.580	65.250	66.370	63.789	253,200
2016-03-21	65.230	65.530	65.090	65.400	62.857	247,300
2016-03-18	64.800	65.640	64.500	65.480	62.934	597,200
2016-03-17	64.540	64.960	63.360	64.750	62.232	232,300
2016-03-16	64.340	65.350	64.340	64.700	62.184	286,600
2016-03-15	64.340	65.280	64.340	64.670	62.155	212,100
2016-03-14	65.100	65.540	64.770	64.860	62.338	276,000
2016-03-11	64.250	65.180	62.650	65.120	62.588	260,200
2016-03-10	64.210	64.550	63.250	63.890	61.405	188,500
2016-03-09	64.240	64.660	63.680	64.160	61.665	358,100
2016-03-08	64.450	64.970	63.870	63.940	61.453	282,400
2016-03-07	64.290	64.860	64.250	64.860	62.338	283,100
2016-03-04	64.130	64.690	63.800	64.500	61.992	311,300
2016-03-03	63.680	64.160	63.510	64.150	61.655	262,300
2016-03-02	63.620	64.110	63.110	63.820	61.338	296,100
2016-03-01	62.310	63.700	61.940	63.600	61.127	373,200
2016-02-29	62.750	62.860	61.980	62.020	59.608	431,800
2016-02-26	62.770	63.290	62.290	62.910	60.463	386,400
2016-02-25	61.810	62.550	61.600	62.500	60.069	455,700
2016-02-24	59.300	61.910	59.010	61.740	59.339	592,300
2016-02-23	59.400	59.870	58.690	59.640	57.321	329,800
2016-02-22	59.500	59.930	58.500	59.450	57.138	389,600
2016-02-19	56.190	59.250	56.010	59.210	56.907	579,100
2016-02-18	56.410	57.250	55.230	56.190	54.005	560,500
2016-02-17	56.600	57.030	56.320	56.870	54.658	415,000
2016-02-16	55.720	56.620	55.400	56.310	54.120	209,400
2016-02-12	55.070	55.280	54.560	55.180	53.034	224,500
2016-02-11	54.960	56.080	54.230	54.640	52.515	522,300
2016-02-10	55.970	57.000	55.600	55.660	53.495	230,900
2016-02-09	55.330	56.480	55.270	55.540	53.380	345,700
2016-02-08	54.250	56.070	53.880	55.800	53.630	431,600
2016-02-05	55.840	55.840	54.570	54.660	52.534	314,600
2016-02-04	56.670	56.810	55.730	56.040	53.861	207,400
2016-02-03	57.270	57.270	55.930	56.860	54.649	238,600
2016-02-02	56.700	56.980	56.120	56.880	54.668	255,700
2016-02-01	56.940	57.500	56.500	57.090	54.870	408,700
2016-01-29	55.120	57.220	54.960	57.220	54.995	833,000

← NewerPage 45 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.