West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	50.880	51.420	50.570	51.350	48.958	141,200
2015-02-12	51.230	51.320	50.740	50.780	48.415	311,000
2015-02-11	50.400	51.190	50.180	51.050	48.672	300,800
2015-02-10	50.310	50.740	49.870	50.600	48.243	231,900
2015-02-09	50.850	51.200	49.660	49.830	47.509	195,700
2015-02-06	51.390	51.610	50.760	50.970	48.596	212,200
2015-02-05	50.410	51.490	50.410	51.380	48.987	225,000
2015-02-04	49.520	50.480	49.490	50.120	47.786	275,900
2015-02-03	49.420	50.060	49.290	49.880	47.557	255,200
2015-02-02	49.330	49.570	48.660	49.190	46.899	355,500
2015-01-30	49.670	50.070	49.130	49.310	47.013	849,800
2015-01-29	49.970	50.270	49.170	50.190	47.852	295,800
2015-01-28	50.890	51.160	49.590	49.810	47.490	229,500
2015-01-27	50.900	51.370	50.180	50.760	48.396	255,000
2015-01-26	50.520	51.520	49.760	51.390	48.996	389,300
2015-01-23	50.860	51.580	50.630	50.700	48.339	251,800
2015-01-22	51.400	51.450	50.540	51.000	48.625	474,600
2015-01-21	51.620	52.000	50.820	51.000	48.625	202,600
2015-01-20	51.920	52.000	51.000	51.600	49.197	238,700
2015-01-16	50.410	51.910	50.200	51.860	49.445	205,600
2015-01-15	51.880	51.880	50.750	50.830	48.358	207,600
2015-01-14	52.000	52.300	51.100	51.630	49.119	189,100
2015-01-13	52.150	53.310	51.970	52.480	49.927	245,800
2015-01-12	51.900	52.510	51.510	51.880	49.357	201,900
2015-01-09	52.240	52.550	51.740	51.790	49.271	218,400
2015-01-08	51.620	52.620	50.940	52.390	49.842	247,500
2015-01-07	51.020	51.610	50.670	51.380	48.881	393,100
2015-01-06	51.490	51.820	50.280	50.560	48.101	430,400
2015-01-05	51.750	52.430	51.080	51.440	48.938	338,400
2015-01-02	53.570	54.090	51.990	52.160	49.623	268,900
2014-12-31	53.770	54.480	53.170	53.240	50.650	289,800
2014-12-30	53.810	53.990	53.200	53.380	50.784	183,100
2014-12-29	53.970	54.540	53.290	53.770	51.155	231,800
2014-12-26	54.300	54.400	53.550	53.900	51.278	188,000
2014-12-24	53.610	54.120	53.470	53.940	51.316	145,400
2014-12-23	54.910	54.910	53.210	53.580	50.974	217,200
2014-12-22	54.660	54.980	54.180	54.540	51.887	235,200
2014-12-19	55.050	55.290	54.310	54.670	52.011	1,036,300
2014-12-18	54.830	55.220	54.050	55.080	52.401	289,700
2014-12-17	52.650	54.290	51.900	54.190	51.554	324,000
2014-12-16	52.220	53.320	52.220	52.350	49.804	197,100
2014-12-15	53.730	53.820	51.690	52.290	49.747	277,300
2014-12-12	53.160	53.900	53.140	53.350	50.755	215,500
2014-12-11	53.570	54.740	53.570	53.860	51.240	153,800
2014-12-10	54.610	54.760	53.040	53.260	50.669	188,300
2014-12-09	52.920	54.880	52.590	54.860	52.192	320,500
2014-12-08	53.700	54.700	53.520	53.580	50.974	225,200
2014-12-05	53.270	53.980	53.120	53.940	51.316	226,700
2014-12-04	53.650	53.650	52.950	53.370	50.774	323,500
2014-12-03	52.950	53.810	52.420	53.660	51.050	214,400
2014-12-02	51.970	53.100	51.740	53.030	50.451	162,200
2014-12-01	51.940	52.310	51.260	51.760	49.242	192,600
2014-11-28	52.360	53.280	51.960	52.010	49.480	124,800
2014-11-26	51.800	52.380	51.780	52.110	49.575	265,400
2014-11-25	52.280	52.560	51.740	51.940	49.414	193,000
2014-11-24	50.970	52.270	50.960	52.260	49.718	213,400
2014-11-21	51.670	51.670	50.810	50.890	48.415	173,000
2014-11-20	50.340	51.020	50.290	50.980	48.500	157,700
2014-11-19	51.620	51.620	50.610	50.700	48.234	137,400
2014-11-18	51.740	52.110	51.450	51.750	49.233	186,800

← NewerPage 50 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.