West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	53.760	53.790	53.040	53.630	51.233	156,600
2015-05-11	54.110	54.520	53.870	53.980	51.568	145,100
2015-05-08	54.520	55.130	53.640	54.030	51.616	211,300
2015-05-07	53.500	54.290	53.150	53.960	51.549	181,600
2015-05-06	53.390	53.550	52.780	53.440	51.052	244,600
2015-05-05	53.610	53.660	52.730	53.090	50.718	616,300
2015-05-04	53.820	54.570	53.600	53.930	51.520	358,500
2015-05-01	53.310	54.080	53.130	53.610	51.214	440,400
2015-04-30	54.680	55.060	53.090	53.280	50.899	918,300
2015-04-29	55.840	56.210	54.970	55.330	52.858	335,000
2015-04-28	55.940	56.330	55.090	56.010	53.507	301,000
2015-04-27	57.530	57.640	55.810	55.930	53.431	294,900
2015-04-24	56.600	57.550	55.900	57.380	54.816	365,400
2015-04-23	56.130	56.670	55.800	56.600	54.071	163,600
2015-04-22	56.400	56.670	55.850	56.130	53.622	137,100
2015-04-21	56.830	56.960	56.440	56.570	54.042	213,200
2015-04-20	55.920	56.960	55.390	56.370	53.851	251,400
2015-04-17	55.700	56.200	55.330	55.580	52.991	237,300
2015-04-16	57.050	57.430	56.080	56.110	53.497	243,100
2015-04-15	56.660	57.260	56.460	56.920	54.269	285,300
2015-04-14	56.430	56.930	56.320	56.610	53.973	434,100
2015-04-13	56.370	56.640	56.250	56.570	53.935	171,800
2015-04-10	56.410	56.470	55.980	56.400	53.773	196,900
2015-04-09	56.080	56.510	55.440	56.050	53.439	212,700
2015-04-08	56.090	56.460	55.740	56.230	53.611	254,800
2015-04-07	55.950	56.340	55.450	55.890	53.287	278,900
2015-04-06	56.190	56.940	56.000	56.040	53.430	301,400
2015-04-02	56.770	57.390	56.480	56.680	54.040	224,600
2015-04-01	60.000	60.000	56.470	56.890	54.240	739,900
2015-03-31	59.530	60.300	59.020	60.210	57.406	700,900
2015-03-30	58.620	59.740	58.360	59.700	56.919	328,100
2015-03-27	57.710	58.400	57.520	58.360	55.642	257,600
2015-03-26	57.760	57.880	57.100	57.660	54.974	342,300
2015-03-25	58.670	58.710	57.720	57.910	55.213	458,100
2015-03-24	57.850	58.690	57.810	58.330	55.613	327,400
2015-03-23	57.840	58.020	57.440	57.910	55.213	366,000
2015-03-20	57.210	57.910	56.930	57.910	55.213	637,200
2015-03-19	56.190	56.930	55.990	56.760	54.116	524,800
2015-03-18	55.730	56.530	55.470	56.280	53.659	419,700
2015-03-17	55.490	55.920	55.130	55.920	53.315	243,300
2015-03-16	54.480	55.670	54.480	55.640	53.048	206,300
2015-03-13	54.370	54.420	53.790	54.210	51.685	440,100
2015-03-12	54.630	54.900	53.740	54.380	51.847	581,800
2015-03-11	53.990	54.410	53.710	54.160	51.637	662,100
2015-03-10	53.970	54.300	53.410	53.870	51.361	205,300
2015-03-09	54.100	54.520	53.670	54.280	51.752	203,800
2015-03-06	54.300	54.760	53.570	53.920	51.409	225,200
2015-03-05	54.530	55.040	54.410	54.790	52.238	164,700
2015-03-04	54.600	54.810	54.200	54.520	51.981	188,800
2015-03-03	55.040	55.040	54.490	54.710	52.162	213,300
2015-03-02	54.730	55.500	54.430	55.310	52.734	295,700
2015-02-27	54.720	55.090	54.590	54.720	52.171	347,800
2015-02-26	54.920	55.100	54.620	54.950	52.391	373,500
2015-02-25	54.800	54.980	54.550	54.910	52.352	310,000
2015-02-24	52.700	54.780	51.460	54.730	52.181	642,000
2015-02-23	53.350	54.190	53.010	54.140	51.618	381,600
2015-02-20	53.730	54.070	53.110	53.750	51.246	618,100
2015-02-19	52.310	54.000	51.800	53.650	51.151	475,300
2015-02-18	51.290	52.440	51.280	52.360	49.921	279,100
2015-02-17	51.500	51.900	51.270	51.530	49.130	183,200

← NewerPage 49 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.