West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	57.130	57.130	54.840	55.040	52.900	454,700
2016-01-27	57.230	57.500	56.500	56.810	54.601	498,800
2016-01-26	57.380	57.530	56.590	57.270	55.043	649,900
2016-01-25	57.870	58.330	57.090	57.240	55.014	346,700
2016-01-22	57.150	57.940	56.830	57.940	55.687	438,600
2016-01-21	58.380	58.460	56.800	56.800	54.591	545,300
2016-01-20	56.530	58.760	56.080	58.210	55.946	592,100
2016-01-19	56.730	57.220	56.270	57.030	54.812	439,000
2016-01-15	56.000	56.760	54.560	56.230	54.043	518,700
2016-01-14	56.260	57.190	55.530	56.810	54.485	348,000
2016-01-13	56.060	56.330	55.200	55.800	53.517	551,300
2016-01-12	55.540	56.420	55.110	56.060	53.766	293,500
2016-01-11	55.620	55.830	54.270	55.200	52.941	391,200
2016-01-08	56.050	56.800	55.340	55.440	53.171	429,800
2016-01-07	56.360	57.380	55.630	55.990	53.699	343,200
2016-01-06	56.110	57.300	56.100	57.250	54.907	377,500
2016-01-05	57.600	58.240	56.680	56.870	54.543	447,500
2016-01-04	59.280	59.460	56.960	57.600	55.243	472,400
2015-12-31	61.810	61.940	60.190	60.220	57.756	275,800
2015-12-30	62.220	62.360	61.780	61.980	59.444	184,100
2015-12-29	62.350	62.720	61.630	62.180	59.636	140,600
2015-12-28	61.440	62.100	61.140	62.080	59.540	154,700
2015-12-24	60.920	61.960	60.900	61.620	59.099	83,400
2015-12-23	61.350	61.520	60.580	60.920	58.427	237,200
2015-12-22	61.080	61.270	60.520	61.070	58.571	226,700
2015-12-21	60.950	61.150	60.270	60.740	58.255	243,900
2015-12-18	61.730	61.890	60.590	60.620	58.139	717,800
2015-12-17	63.010	63.400	61.810	62.050	59.511	289,300
2015-12-16	62.320	62.820	61.550	62.640	60.077	207,700
2015-12-15	61.840	62.290	61.090	61.870	59.338	228,500
2015-12-14	61.570	62.220	60.850	61.420	58.907	504,300
2015-12-11	62.200	62.980	61.370	61.580	59.060	282,700
2015-12-10	63.020	63.500	62.790	63.040	60.460	144,400
2015-12-09	63.150	63.660	62.540	62.830	60.259	246,300
2015-12-08	61.910	63.540	61.720	63.430	60.834	213,900
2015-12-07	62.800	62.900	61.960	62.150	59.607	254,900
2015-12-04	62.040	62.880	61.940	62.800	60.230	266,600
2015-12-03	64.000	64.000	61.600	61.980	59.444	261,000
2015-12-02	64.060	64.320	63.100	63.730	61.122	163,600
2015-12-01	63.370	64.110	63.030	63.960	61.343	152,300
2015-11-30	64.350	64.350	62.900	63.050	60.470	332,200
2015-11-27	63.600	64.590	63.110	64.130	61.506	114,200
2015-11-25	63.870	63.870	63.370	63.620	61.017	215,600
2015-11-24	62.260	63.740	61.790	63.690	61.084	243,000
2015-11-23	62.140	63.250	61.910	62.670	60.106	151,400
2015-11-20	62.350	62.800	62.220	62.240	59.693	309,500
2015-11-19	62.960	62.960	61.950	62.300	59.751	259,200
2015-11-18	63.210	63.400	62.450	62.990	60.412	270,700
2015-11-17	62.610	63.290	62.320	63.050	60.470	218,900
2015-11-16	62.090	62.630	61.960	62.580	60.019	237,000
2015-11-13	61.300	62.450	61.300	61.980	59.444	319,600
2015-11-12	62.050	62.630	61.410	61.540	59.022	229,300
2015-11-11	63.200	63.630	62.560	62.560	60.000	169,900
2015-11-10	63.050	63.790	62.680	63.100	60.518	284,400
2015-11-09	63.450	63.750	62.840	63.250	60.662	383,400
2015-11-06	62.240	63.750	61.990	63.640	61.036	248,600
2015-11-05	62.010	62.620	61.560	62.540	59.981	280,000
2015-11-04	61.290	62.040	61.160	62.030	59.492	236,000
2015-11-03	60.750	61.250	60.010	61.110	58.609	311,600
2015-11-02	60.150	61.060	60.040	60.840	58.350	268,900

← NewerPage 46 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.