West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	45.500	46.920	45.270	46.620	44.031	515,600
2014-03-03	45.330	45.540	44.940	45.100	42.596	249,800
2014-02-28	45.940	46.350	45.310	45.580	43.049	265,600
2014-02-27	46.060	46.190	45.550	45.800	43.257	213,900
2014-02-26	46.500	46.780	46.010	46.200	43.635	278,100
2014-02-25	47.350	47.440	46.310	46.420	43.843	178,400
2014-02-24	48.000	48.000	47.180	47.340	44.711	286,400
2014-02-21	48.440	48.550	47.710	48.120	45.448	323,600
2014-02-20	47.670	48.560	44.790	48.420	45.732	549,700
2014-02-19	48.490	48.850	47.620	47.740	45.089	207,800
2014-02-18	48.200	48.940	48.200	48.690	45.987	231,800
2014-02-14	48.490	48.720	48.030	48.110	45.439	133,700
2014-02-13	47.310	48.610	47.140	48.490	45.798	177,100
2014-02-12	47.840	48.340	47.450	47.610	44.966	180,500
2014-02-11	47.410	48.060	47.250	47.850	45.193	156,100
2014-02-10	47.000	47.820	46.730	47.490	44.853	274,200
2014-02-07	46.380	47.080	46.340	47.050	44.438	279,100
2014-02-06	46.020	46.390	45.710	46.250	43.682	233,300
2014-02-05	45.760	46.060	45.160	45.840	43.295	334,300
2014-02-04	46.470	46.810	45.860	45.910	43.361	264,300
2014-02-03	47.390	47.450	46.010	46.320	43.748	440,000
2014-01-31	47.460	47.920	47.080	47.450	44.815	315,800
2014-01-30	47.890	48.480	47.560	48.170	45.495	278,200
2014-01-29	47.760	48.140	47.190	47.420	44.787	328,500
2014-01-28	47.410	48.210	47.070	48.200	45.524	371,900
2014-01-27	48.250	48.360	47.180	47.330	44.702	426,000
2014-01-24	49.160	49.420	48.110	48.210	45.533	238,700
2014-01-23	49.470	49.680	48.920	49.630	46.874	389,400
2014-01-22	50.140	50.160	49.530	49.810	47.044	344,100
2014-01-21	50.440	50.440	49.490	50.160	47.375	504,700
2014-01-17	50.770	51.120	50.000	50.230	47.441	1,795,300
2014-01-16	50.300	51.100	50.200	51.010	48.083	323,000
2014-01-15	50.320	50.880	49.760	50.470	47.574	440,600
2014-01-14	49.570	50.320	49.530	50.240	47.357	463,700
2014-01-13	49.760	50.440	49.010	49.270	46.443	472,700
2014-01-10	49.510	49.880	49.060	49.690	46.839	595,500
2014-01-09	50.100	50.660	48.640	49.570	46.726	519,500
2014-01-08	49.220	49.970	48.940	49.930	47.065	600,900
2014-01-07	48.930	49.590	48.670	49.220	46.396	375,800
2014-01-06	49.320	49.320	48.530	48.850	46.047	277,800
2014-01-03	48.670	49.480	48.670	49.120	46.302	223,900
2014-01-02	49.060	49.070	48.200	48.680	45.887	210,200
2013-12-31	49.010	49.520	48.610	49.060	46.245	270,200
2013-12-30	48.910	49.140	48.560	48.910	46.104	186,900
2013-12-27	49.690	49.990	48.640	48.960	46.151	150,900
2013-12-26	49.280	49.840	48.830	49.480	46.641	131,500
2013-12-24	49.690	49.990	49.100	49.230	46.405	140,100
2013-12-23	49.410	49.820	48.960	49.720	46.867	265,900
2013-12-20	48.010	49.750	48.010	49.400	46.566	894,900
2013-12-19	48.570	48.690	47.830	47.840	45.095	213,500
2013-12-18	47.870	48.930	47.400	48.860	46.057	233,100
2013-12-17	48.790	48.790	47.550	47.700	44.963	155,200
2013-12-16	47.770	48.900	47.500	48.860	46.057	197,400
2013-12-13	47.710	48.140	47.500	47.670	44.935	180,200
2013-12-12	47.360	47.940	47.280	47.490	44.765	225,000
2013-12-11	49.060	49.360	47.270	47.360	44.643	279,900
2013-12-10	49.590	49.980	48.890	48.910	46.104	208,200
2013-12-09	49.670	49.890	49.340	49.780	46.924	231,300
2013-12-06	49.120	49.720	48.750	49.490	46.650	237,200
2013-12-05	48.640	49.150	48.530	48.880	46.075	161,000

← NewerPage 54 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.