West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	49.170	49.710	48.420	48.650	45.859	248,600
2013-12-03	49.190	49.850	48.900	49.430	46.594	230,400
2013-12-02	49.780	50.070	49.120	49.190	46.368	155,100
2013-11-29	50.350	50.600	49.870	49.920	47.056	105,200
2013-11-27	48.980	50.150	48.890	50.080	47.207	190,900
2013-11-26	48.460	48.980	48.260	48.970	46.160	290,200
2013-11-25	48.270	49.120	47.970	48.460	45.680	127,500
2013-11-22	48.950	48.990	48.070	48.270	45.500	231,700
2013-11-21	47.560	49.230	47.230	48.800	46.000	214,300
2013-11-20	47.350	47.650	46.900	47.320	44.605	96,100
2013-11-19	47.210	47.960	47.060	47.150	44.445	216,400
2013-11-18	47.920	48.020	47.240	47.330	44.614	116,900
2013-11-15	47.150	47.780	47.060	47.690	44.954	155,000
2013-11-14	46.940	47.630	46.700	47.220	44.511	146,600
2013-11-13	46.500	47.080	46.500	46.970	44.275	120,400
2013-11-12	46.500	46.970	46.260	46.850	44.162	190,300
2013-11-11	46.710	47.130	46.590	46.750	44.068	174,800
2013-11-08	45.840	47.100	45.740	46.700	44.021	277,100
2013-11-07	46.590	46.740	45.830	45.900	43.266	261,500
2013-11-06	47.000	47.250	46.430	46.570	43.898	147,500
2013-11-05	46.800	47.060	46.630	46.750	44.068	217,300
2013-11-04	47.120	47.630	46.620	47.010	44.313	412,400
2013-11-01	48.200	48.240	46.570	47.000	44.303	463,900
2013-10-31	47.230	48.810	46.980	48.350	45.576	643,100
2013-10-30	46.880	47.080	46.420	46.720	44.039	263,500
2013-10-29	46.870	47.070	46.190	46.820	44.134	268,200
2013-10-28	46.000	46.910	45.940	46.910	44.219	275,500
2013-10-25	46.480	46.480	45.680	46.110	43.464	135,900
2013-10-24	46.080	46.490	45.930	46.280	43.625	151,300
2013-10-23	45.690	46.340	45.570	46.080	43.436	264,600
2013-10-22	45.900	46.290	45.570	45.760	43.134	159,100
2013-10-21	45.610	46.120	45.550	45.900	43.266	214,100
2013-10-18	45.720	46.060	45.440	45.700	42.984	266,800
2013-10-17	45.140	45.840	44.820	45.470	42.767	304,200
2013-10-16	44.230	45.290	43.910	45.210	42.523	229,400
2013-10-15	44.590	44.760	43.940	44.100	41.479	252,900
2013-10-14	43.780	44.800	43.680	44.800	42.137	346,800
2013-10-11	42.930	43.890	42.780	43.840	41.234	285,800
2013-10-10	43.130	43.170	42.180	43.160	40.595	359,100
2013-10-09	41.610	42.830	41.610	42.580	40.049	503,800
2013-10-08	40.270	41.850	40.000	41.600	39.127	586,400
2013-10-07	40.110	40.380	39.620	39.880	37.510	304,500
2013-10-04	40.360	40.690	40.290	40.290	37.895	143,100
2013-10-03	40.990	41.070	40.270	40.480	38.074	199,900
2013-10-02	41.270	41.490	40.860	41.010	38.572	204,800
2013-10-01	41.270	41.440	40.870	41.440	38.977	215,800
2013-09-30	40.740	41.160	40.330	41.150	38.704	300,200
2013-09-27	40.450	41.030	40.390	40.930	38.497	187,400
2013-09-26	80.860	81.200	80.160	81.200	38.187	194,600
2013-09-25	81.070	81.550	80.460	80.480	37.848	184,600
2013-09-24	80.880	81.860	80.500	81.160	38.168	238,600
2013-09-23	81.220	81.420	80.140	80.880	38.036	283,800
2013-09-20	82.520	83.080	81.100	81.150	38.163	571,800
2013-09-19	81.140	82.130	81.020	82.090	38.605	193,400
2013-09-18	80.280	81.400	79.660	81.150	38.163	180,800
2013-09-17	78.870	80.250	78.540	80.200	37.717	163,600
2013-09-16	79.940	80.210	78.790	78.980	37.143	127,400
2013-09-13	79.360	79.470	78.470	79.000	37.152	212,800
2013-09-12	80.200	80.200	78.650	78.930	37.119	329,600
2013-09-11	78.830	80.280	78.830	80.200	37.717	333,800

← NewerPage 55 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.