West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	44.030	44.330	43.570	43.670	41.443	280,000
2014-08-21	43.820	44.200	43.380	44.050	41.804	415,900
2014-08-20	43.300	44.350	43.300	43.940	41.699	553,700
2014-08-19	42.730	43.550	42.600	43.450	41.234	390,700
2014-08-18	42.380	42.800	42.140	42.740	40.560	339,200
2014-08-15	41.930	42.160	41.390	42.020	39.877	657,200
2014-08-14	40.660	41.510	40.440	41.500	39.384	315,900
2014-08-13	39.290	40.520	39.290	40.500	38.435	246,900
2014-08-12	39.900	39.950	39.110	39.260	37.258	202,600
2014-08-11	40.210	40.290	39.760	39.940	37.903	288,800
2014-08-08	40.150	40.520	39.910	40.130	38.084	259,600
2014-08-07	40.980	41.000	40.060	40.180	38.131	155,600
2014-08-06	40.270	40.970	40.140	40.920	38.833	280,600
2014-08-05	40.320	40.950	40.140	40.680	38.606	202,000
2014-08-04	40.500	40.580	39.920	40.490	38.425	239,200
2014-08-01	40.690	41.030	39.860	40.240	38.188	314,800
2014-07-31	41.450	41.530	40.360	40.750	38.672	400,700
2014-07-30	40.350	40.670	39.890	40.280	38.226	450,100
2014-07-29	40.330	40.390	39.990	40.100	38.055	378,800
2014-07-28	40.380	40.840	40.110	40.280	38.226	322,200
2014-07-25	39.970	40.670	39.860	40.340	38.283	222,200
2014-07-24	40.940	40.940	40.310	40.450	38.387	204,100
2014-07-23	40.610	40.980	40.440	40.760	38.681	196,900
2014-07-22	40.190	40.750	40.190	40.600	38.530	315,400
2014-07-21	39.970	40.330	39.410	40.040	37.998	307,900
2014-07-18	39.600	40.700	39.600	40.330	38.178	720,800
2014-07-17	40.030	40.270	39.590	39.710	37.592	403,500
2014-07-16	41.520	41.600	40.300	40.350	38.197	364,700
2014-07-15	41.980	42.220	41.230	41.260	39.059	255,200
2014-07-14	42.820	42.820	41.990	42.040	39.797	249,500
2014-07-11	42.110	42.600	41.780	42.420	40.157	190,700
2014-07-10	41.170	42.500	41.130	42.130	39.882	235,700
2014-07-09	42.500	42.640	42.100	42.250	39.996	215,400
2014-07-08	42.610	42.730	42.170	42.330	40.072	279,200
2014-07-07	43.210	43.490	42.780	42.800	40.517	264,000
2014-07-03	42.990	43.450	42.920	43.420	41.104	108,900
2014-07-02	43.430	43.580	42.850	42.870	40.583	303,000
2014-07-01	42.450	43.700	42.210	43.500	41.179	587,100
2014-06-30	42.030	42.330	41.700	42.180	39.930	459,100
2014-06-27	41.450	42.220	41.340	42.150	39.901	284,400
2014-06-26	41.600	41.830	41.100	41.800	39.570	223,800
2014-06-25	41.240	41.890	41.240	41.780	39.551	194,900
2014-06-24	42.120	42.500	41.530	41.550	39.333	276,500
2014-06-23	42.640	42.640	41.990	42.270	40.015	120,400
2014-06-20	42.340	42.620	42.190	42.590	40.318	534,300
2014-06-19	41.990	42.280	41.820	42.180	39.930	226,500
2014-06-18	41.400	41.860	41.230	41.830	39.598	173,700
2014-06-17	41.440	41.720	41.340	41.440	39.229	236,500
2014-06-16	41.270	41.700	40.930	41.450	39.239	125,800
2014-06-13	41.880	41.880	41.150	41.280	39.078	110,700
2014-06-12	42.290	42.290	41.540	41.680	39.456	117,500
2014-06-11	42.390	42.530	42.230	42.470	40.204	214,800
2014-06-10	42.850	42.850	42.200	42.720	40.441	151,400
2014-06-09	42.570	42.950	42.490	42.910	40.621	314,700
2014-06-06	43.060	43.060	42.560	42.680	40.403	348,000
2014-06-05	41.980	42.820	41.570	42.770	40.488	227,600
2014-06-04	41.450	42.010	41.250	41.950	39.712	175,200
2014-06-03	41.990	42.270	41.470	41.740	39.513	216,400
2014-06-02	42.170	42.470	41.410	42.190	39.939	214,500
2014-05-30	42.720	42.720	41.980	42.090	39.845	238,900

← NewerPage 52 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.