West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	60.810	61.070	59.190	59.810	57.240	271,300
2015-08-05	60.690	60.980	60.290	60.700	58.092	290,200
2015-08-04	59.910	60.730	59.690	60.310	57.719	227,700
2015-08-03	60.200	60.400	59.510	59.840	57.269	278,900
2015-07-31	60.070	60.570	59.660	59.870	57.298	438,200
2015-07-30	59.980	59.980	58.750	59.780	57.212	263,200
2015-07-29	59.720	60.720	59.560	60.610	58.006	362,300
2015-07-28	59.990	59.990	59.020	59.810	57.240	372,100
2015-07-27	59.630	59.780	59.140	59.730	57.164	256,400
2015-07-24	60.590	60.890	59.670	59.800	57.231	335,100
2015-07-23	61.580	61.650	60.720	60.820	58.207	280,600
2015-07-22	61.330	61.670	61.150	61.500	58.858	373,200
2015-07-21	61.250	61.730	61.130	61.200	58.571	279,400
2015-07-20	60.910	61.440	60.700	61.360	58.724	240,600
2015-07-17	61.180	61.390	60.630	61.040	58.312	249,900
2015-07-16	60.940	61.230	60.670	61.210	58.475	343,700
2015-07-15	60.960	61.400	60.360	60.590	57.882	479,300
2015-07-14	60.380	61.000	60.100	60.820	58.102	267,400
2015-07-13	60.270	60.680	60.130	60.380	57.682	442,400
2015-07-10	60.350	60.350	59.580	59.920	57.242	395,600
2015-07-09	61.300	61.300	59.740	59.760	57.090	1,218,300
2015-07-08	60.000	60.750	59.240	60.310	57.615	8,024,700
2015-07-07	58.510	60.890	58.510	60.650	57.940	900,900
2015-07-06	57.050	57.850	56.720	57.780	55.198	266,800
2015-07-02	58.690	58.690	57.220	57.550	54.978	266,600
2015-07-01	58.540	58.640	57.910	58.320	55.714	321,200
2015-06-30	58.520	58.570	57.680	58.080	55.485	417,200
2015-06-29	58.300	58.800	57.670	57.890	55.303	278,700
2015-06-26	59.100	59.120	58.340	58.630	56.010	310,400
2015-06-25	58.640	59.000	58.190	58.890	56.258	255,600
2015-06-24	59.220	59.220	58.080	58.340	55.733	268,700
2015-06-23	59.220	59.460	58.750	59.220	56.574	286,300
2015-06-22	59.010	59.280	58.600	59.230	56.583	313,700
2015-06-19	58.500	58.690	57.830	58.520	55.905	318,100
2015-06-18	57.050	58.540	57.050	58.330	55.723	302,000
2015-06-17	57.110	57.260	56.700	56.920	54.376	247,200
2015-06-16	55.520	56.920	55.380	56.910	54.367	187,900
2015-06-15	55.770	56.230	55.150	55.680	53.192	224,600
2015-06-12	55.930	56.390	55.650	56.310	53.794	225,600
2015-06-11	56.070	56.100	55.620	56.080	53.574	161,700
2015-06-10	55.590	56.370	55.160	55.970	53.469	192,700
2015-06-09	55.160	55.450	54.920	55.240	52.772	140,100
2015-06-08	55.460	55.590	55.070	55.220	52.752	129,300
2015-06-05	54.970	55.560	54.280	55.430	52.953	148,800
2015-06-04	55.920	55.920	54.670	55.030	52.571	156,500
2015-06-03	54.950	56.300	54.700	56.280	53.765	253,600
2015-06-02	54.280	55.320	54.100	54.900	52.447	126,900
2015-06-01	54.490	55.030	53.960	54.700	52.256	151,800
2015-05-29	54.780	55.100	54.040	54.140	51.721	230,700
2015-05-28	55.420	55.640	54.640	54.960	52.504	160,400
2015-05-27	54.230	55.660	53.970	55.490	53.010	232,800
2015-05-26	54.780	55.130	53.830	54.000	51.587	325,000
2015-05-22	54.650	55.840	54.290	55.130	52.666	262,200
2015-05-21	54.820	55.000	54.200	54.680	52.237	167,300
2015-05-20	54.800	54.980	54.440	54.800	52.351	140,900
2015-05-19	54.700	54.980	54.400	54.730	52.284	137,400
2015-05-18	54.200	55.000	54.150	54.890	52.437	133,000
2015-05-15	54.580	54.580	53.880	54.200	51.778	215,000
2015-05-14	54.100	54.590	53.560	54.470	52.036	176,600
2015-05-13	53.840	54.250	53.770	53.900	51.491	218,100

← NewerPage 48 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.