West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	43.120	43.200	42.530	42.580	40.308	196,900
2014-05-28	43.730	43.730	42.930	42.990	40.697	228,300
2014-05-27	43.250	43.870	43.080	43.780	41.444	276,500
2014-05-23	42.330	42.990	42.160	42.870	40.583	234,900
2014-05-22	42.170	42.590	41.710	42.210	39.958	209,700
2014-05-21	41.880	42.450	41.670	42.260	40.005	277,000
2014-05-20	42.600	42.650	41.240	41.700	39.475	434,800
2014-05-19	41.830	42.910	41.830	42.860	40.573	176,600
2014-05-16	41.830	42.150	41.640	42.100	39.854	290,000
2014-05-15	41.670	42.030	41.130	41.930	39.693	457,900
2014-05-14	42.890	42.890	41.740	42.000	39.759	563,300
2014-05-13	44.100	44.140	42.930	42.950	40.659	301,900
2014-05-12	43.280	44.280	43.060	44.070	41.719	276,800
2014-05-09	42.180	43.060	42.040	43.040	40.744	257,000
2014-05-08	43.200	43.970	42.380	42.450	40.185	433,700
2014-05-07	43.090	43.250	42.360	43.180	40.876	246,000
2014-05-06	43.340	43.700	43.050	43.100	40.801	266,700
2014-05-05	43.280	43.580	42.840	43.500	41.179	190,200
2014-05-02	42.910	43.700	42.790	43.580	41.255	258,200
2014-05-01	43.120	43.120	41.420	42.780	40.498	409,900
2014-04-30	42.900	43.470	42.410	43.380	41.066	267,200
2014-04-29	43.200	43.480	42.720	42.930	40.640	259,700
2014-04-28	42.330	43.110	41.920	42.910	40.621	224,900
2014-04-25	42.360	42.420	41.960	42.050	39.807	242,200
2014-04-24	43.140	43.140	42.200	42.540	40.271	201,100
2014-04-23	43.360	43.550	42.680	42.800	40.517	244,700
2014-04-22	43.670	43.860	43.230	43.560	41.236	264,800
2014-04-21	43.610	43.970	43.280	43.510	41.189	192,200
2014-04-17	42.860	43.850	42.750	43.760	41.330	557,700
2014-04-16	43.440	43.660	42.710	43.030	40.641	324,900
2014-04-15	43.240	43.380	42.010	43.030	40.641	489,800
2014-04-14	43.280	43.430	42.670	43.050	40.660	285,300
2014-04-11	43.450	43.990	42.440	42.820	40.442	325,900
2014-04-10	45.390	45.690	43.720	43.910	41.472	293,700
2014-04-09	44.440	45.730	44.350	45.460	42.936	373,300
2014-04-08	43.990	44.350	43.170	44.180	41.727	339,100
2014-04-07	44.400	44.670	43.850	43.910	41.472	421,600
2014-04-04	45.220	45.390	44.170	44.500	42.029	499,100
2014-04-03	45.330	45.490	44.800	45.010	42.511	223,500
2014-04-02	44.800	45.350	44.460	45.220	42.709	252,600
2014-04-01	44.130	44.830	43.870	44.830	42.341	368,800
2014-03-31	42.070	44.360	41.830	44.050	41.604	355,700
2014-03-28	42.480	42.720	41.410	41.680	39.366	426,000
2014-03-27	42.910	43.110	42.250	42.480	40.121	272,900
2014-03-26	44.050	44.080	42.840	42.860	40.480	225,700
2014-03-25	43.690	44.320	43.690	43.790	41.359	265,300
2014-03-24	44.560	44.630	43.250	43.490	41.075	350,700
2014-03-21	45.170	45.490	44.240	44.470	42.001	638,000
2014-03-20	45.140	45.400	44.910	45.120	42.615	221,600
2014-03-19	45.390	45.600	44.850	45.220	42.709	186,600
2014-03-18	45.330	45.550	45.160	45.520	42.993	217,500
2014-03-17	44.900	45.250	44.880	45.200	42.690	232,000
2014-03-14	45.230	45.800	44.520	44.750	42.265	344,100
2014-03-13	46.100	46.300	45.360	45.490	42.964	181,000
2014-03-12	45.370	45.930	45.120	45.910	43.361	134,000
2014-03-11	46.360	46.500	45.490	45.550	43.021	204,300
2014-03-10	46.430	46.590	46.160	46.300	43.729	180,900
2014-03-07	47.230	47.350	46.340	46.520	43.937	215,600
2014-03-06	46.660	46.930	46.480	46.810	44.211	217,300
2014-03-05	46.530	46.840	46.170	46.620	44.031	272,500

← NewerPage 53 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.