West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	51.150	51.870	50.770	51.690	49.176	280,600
2014-11-14	52.180	52.340	51.150	51.350	48.852	184,300
2014-11-13	52.470	52.630	52.090	52.140	49.604	353,300
2014-11-12	51.120	52.620	51.090	52.460	49.908	319,400
2014-11-11	50.690	52.140	50.500	51.460	48.957	678,500
2014-11-10	49.950	50.350	49.720	50.340	47.891	296,700
2014-11-07	50.680	50.950	49.780	49.990	47.558	232,500
2014-11-06	50.960	51.100	50.470	50.850	48.377	239,800
2014-11-05	51.100	51.330	50.540	50.800	48.329	196,800
2014-11-04	50.300	50.960	50.100	50.770	48.301	219,500
2014-11-03	51.260	51.260	49.990	50.500	48.044	486,100
2014-10-31	51.000	51.630	50.670	51.250	48.757	430,200
2014-10-30	47.440	51.120	47.440	50.180	47.739	549,300
2014-10-29	47.690	48.020	46.800	47.310	45.009	335,500
2014-10-28	46.170	47.710	45.880	47.670	45.351	389,500
2014-10-27	45.260	45.880	45.260	45.880	43.648	160,400
2014-10-24	45.250	45.530	45.170	45.480	43.268	152,800
2014-10-23	45.030	45.430	44.220	45.100	42.906	276,700
2014-10-22	45.110	45.410	44.640	44.730	42.554	405,600
2014-10-21	45.380	45.420	44.810	45.150	42.954	294,200
2014-10-20	44.000	44.970	44.000	44.970	42.783	266,200
2014-10-17	44.870	44.910	44.000	44.430	42.164	587,700
2014-10-16	44.170	44.840	43.840	44.280	42.022	515,600
2014-10-15	44.000	45.140	43.530	44.750	42.468	440,900
2014-10-14	44.910	45.930	44.580	45.370	43.056	500,300
2014-10-13	44.240	45.170	44.000	44.560	42.288	223,600
2014-10-10	44.450	45.220	44.170	44.290	42.031	309,200
2014-10-09	44.700	44.930	44.330	44.610	42.335	311,400
2014-10-08	43.630	44.820	43.490	44.770	42.487	344,900
2014-10-07	44.580	44.650	43.760	43.770	41.538	324,600
2014-10-06	44.900	45.230	44.750	44.750	42.468	215,400
2014-10-03	44.870	45.050	44.600	44.900	42.610	238,000
2014-10-02	44.130	44.750	43.890	44.400	42.136	208,200
2014-10-01	44.640	44.810	43.550	44.050	41.804	399,700
2014-09-30	44.950	45.430	44.430	44.760	42.477	510,400
2014-09-29	44.120	44.980	44.120	44.950	42.658	297,800
2014-09-26	44.190	44.540	44.020	44.500	42.231	345,800
2014-09-25	44.350	44.350	43.740	44.170	41.918	423,500
2014-09-24	44.520	44.570	43.950	44.390	42.126	226,300
2014-09-23	44.210	44.470	43.980	44.320	42.060	413,400
2014-09-22	44.560	44.750	44.300	44.500	42.231	288,100
2014-09-19	44.940	45.050	44.360	44.790	42.506	675,300
2014-09-18	44.210	44.890	44.060	44.890	42.601	237,600
2014-09-17	43.580	44.170	43.440	44.010	41.766	333,200
2014-09-16	43.330	43.730	43.170	43.580	41.358	163,700
2014-09-15	43.710	43.710	43.110	43.370	41.158	212,700
2014-09-12	43.990	43.990	43.460	43.620	41.396	295,900
2014-09-11	43.380	44.020	43.380	43.900	41.661	263,300
2014-09-10	43.530	43.840	43.520	43.680	41.453	226,600
2014-09-09	44.000	44.050	43.370	43.560	41.339	237,300
2014-09-08	44.020	44.260	43.810	44.160	41.908	206,400
2014-09-05	43.670	44.070	43.580	43.980	41.737	166,800
2014-09-04	44.090	44.490	43.780	43.850	41.614	232,100
2014-09-03	44.140	44.350	43.890	44.110	41.861	280,200
2014-09-02	43.500	43.990	43.380	43.970	41.728	297,500
2014-08-29	43.410	43.610	43.250	43.430	41.215	273,500
2014-08-28	43.760	43.980	43.400	43.450	41.234	322,100
2014-08-27	44.660	44.910	43.820	43.840	41.604	235,600
2014-08-26	44.080	44.700	43.990	44.680	42.402	336,700
2014-08-25	44.040	44.310	43.890	44.160	41.908	313,700

← NewerPage 51 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.