West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	60.000	60.780	59.680	60.010	57.554	358,600
2015-10-29	59.390	60.600	57.810	60.110	57.650	295,000
2015-10-28	57.680	60.050	57.190	59.960	57.506	513,100
2015-10-27	57.070	57.950	56.640	57.610	55.253	330,500
2015-10-26	57.010	57.300	56.570	57.150	54.811	179,300
2015-10-23	56.150	57.060	55.920	57.020	54.687	264,300
2015-10-22	55.270	55.700	54.580	55.510	53.239	246,500
2015-10-21	55.820	55.940	54.390	55.100	52.845	129,300
2015-10-20	55.800	55.960	55.180	55.420	53.152	198,700
2015-10-19	55.910	56.510	55.470	55.880	53.593	191,400
2015-10-16	56.250	56.940	55.720	56.350	53.929	174,700
2015-10-15	54.880	56.110	54.320	56.090	53.680	402,600
2015-10-14	55.110	55.420	54.570	54.790	52.436	217,900
2015-10-13	55.410	55.870	54.940	54.990	52.628	158,300
2015-10-12	54.960	55.710	54.890	55.630	53.240	140,800
2015-10-09	54.560	55.160	54.220	54.890	52.532	172,200
2015-10-08	54.310	54.600	53.590	54.550	52.206	212,600
2015-10-07	54.080	54.470	53.100	54.430	52.092	327,300
2015-10-06	54.940	54.940	53.230	53.700	51.393	347,400
2015-10-05	54.890	55.140	53.910	55.090	52.723	341,500
2015-10-02	53.340	54.410	52.790	54.410	52.072	265,500
2015-10-01	54.160	54.700	52.930	53.830	51.517	440,800
2015-09-30	54.920	55.640	54.020	54.120	51.795	1,059,900
2015-09-29	54.330	55.000	53.640	54.300	51.967	399,100
2015-09-28	55.440	55.500	53.100	54.330	51.996	476,800
2015-09-25	58.160	58.160	55.050	55.660	53.269	504,300
2015-09-24	56.320	58.050	56.320	57.870	55.384	563,500
2015-09-23	56.440	56.940	56.070	56.650	54.216	337,700
2015-09-22	56.190	56.600	55.690	56.230	53.814	169,000
2015-09-21	57.440	57.950	56.470	56.640	54.207	143,500
2015-09-18	56.950	57.730	56.710	56.900	54.455	442,100
2015-09-17	57.100	58.040	56.860	57.500	55.030	232,300
2015-09-16	57.240	57.240	56.360	56.960	54.513	190,300
2015-09-15	57.230	57.480	56.580	57.240	54.781	180,500
2015-09-14	57.500	57.520	56.700	56.910	54.465	163,100
2015-09-11	56.600	57.750	56.450	57.480	55.011	144,000
2015-09-10	55.940	57.100	55.920	56.760	54.321	183,100
2015-09-09	57.170	57.170	55.810	55.920	53.518	217,700
2015-09-08	55.970	56.710	55.720	56.590	54.159	209,400
2015-09-04	54.590	55.510	54.420	55.040	52.675	167,600
2015-09-03	55.650	56.100	55.290	55.340	52.963	205,000
2015-09-02	55.360	55.650	54.880	55.650	53.259	403,600
2015-09-01	54.970	55.600	54.330	54.690	52.340	603,900
2015-08-31	56.730	57.440	55.630	55.850	53.451	292,800
2015-08-28	57.100	57.940	56.510	56.860	54.417	228,100
2015-08-27	58.280	58.470	56.210	57.090	54.637	661,700
2015-08-26	56.060	58.120	55.270	57.760	55.279	498,400
2015-08-25	55.950	55.950	54.970	55.250	52.876	363,800
2015-08-24	54.540	55.840	53.990	54.630	52.283	540,400
2015-08-21	56.070	57.270	55.020	56.080	53.671	362,600
2015-08-20	58.630	58.990	57.130	57.160	54.704	208,600
2015-08-19	59.710	60.280	59.040	59.310	56.762	140,200
2015-08-18	59.830	60.380	59.830	60.130	57.547	149,800
2015-08-17	59.050	60.120	58.710	60.110	57.528	206,400
2015-08-14	59.140	59.570	58.900	59.390	56.839	212,600
2015-08-13	59.250	59.920	58.880	59.300	56.752	145,400
2015-08-12	59.150	59.510	58.420	59.330	56.781	181,800
2015-08-11	59.530	60.040	59.240	59.640	57.078	166,200
2015-08-10	59.970	60.600	59.700	59.860	57.288	280,900
2015-08-07	59.370	59.770	59.010	59.690	57.126	197,000

← NewerPage 47 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.