West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	78.380	78.990	77.940	78.980	37.143	193,200
2013-09-09	75.970	77.920	75.850	77.860	36.616	189,800
2013-09-06	75.750	75.890	73.540	75.520	35.516	276,800
2013-09-05	74.850	75.560	74.730	75.360	35.440	202,000
2013-09-04	74.750	74.860	74.140	74.740	35.149	353,800
2013-09-03	74.710	75.620	74.170	74.610	35.088	225,200
2013-08-30	75.690	75.810	73.750	73.950	34.777	184,200
2013-08-29	76.450	76.780	75.520	75.810	35.652	268,800
2013-08-28	76.550	76.820	76.340	76.410	35.934	277,600
2013-08-27	76.490	77.090	76.050	76.650	36.047	319,200
2013-08-26	77.380	78.540	76.970	77.100	36.259	137,200
2013-08-23	76.890	77.380	76.640	77.170	36.292	122,000
2013-08-22	76.230	77.150	75.840	76.890	36.160	121,600
2013-08-21	76.060	77.190	75.930	76.270	35.868	133,200
2013-08-20	75.980	76.830	75.870	76.540	35.995	215,000
2013-08-19	76.000	76.570	75.700	75.970	35.727	147,000
2013-08-16	75.980	76.350	75.190	75.970	35.727	161,000
2013-08-15	77.990	78.080	76.250	76.370	35.915	162,200
2013-08-14	79.330	79.380	78.420	78.750	37.035	180,600
2013-08-13	78.290	79.250	78.140	79.080	37.190	127,400
2013-08-12	78.250	79.150	78.050	78.500	36.917	218,000
2013-08-09	78.200	78.820	78.200	78.350	36.847	207,400
2013-08-08	74.740	78.460	74.740	78.390	36.865	346,400
2013-08-07	78.110	78.920	78.110	78.320	36.832	177,600
2013-08-06	78.350	79.150	78.170	78.410	36.875	314,000
2013-08-05	76.470	78.490	76.420	78.490	36.912	422,200
2013-08-02	72.560	76.400	72.560	76.300	35.882	366,200
2013-08-01	75.800	76.940	75.580	75.940	35.713	369,000
2013-07-31	72.920	74.160	72.500	73.760	34.688	270,000
2013-07-30	72.100	72.860	71.890	72.730	34.204	225,800
2013-07-29	72.700	72.870	71.880	72.060	33.888	288,400
2013-07-26	73.370	73.470	72.430	72.800	34.236	158,400
2013-07-25	72.810	74.030	72.810	73.830	34.721	185,600
2013-07-24	74.240	74.240	72.880	73.030	34.345	196,000
2013-07-23	74.250	74.510	74.090	74.240	34.914	112,400
2013-07-22	73.740	74.410	73.470	74.310	34.947	153,200
2013-07-19	73.480	74.490	73.480	73.890	34.660	178,200
2013-07-18	72.520	73.600	72.520	73.540	34.496	204,000
2013-07-17	72.520	73.010	72.320	72.510	34.012	120,800
2013-07-16	72.580	72.870	72.140	72.470	33.994	267,000
2013-07-15	72.820	73.090	71.910	72.440	33.980	509,800
2013-07-12	72.420	73.020	71.840	72.830	34.162	396,200
2013-07-11	72.890	72.890	72.020	72.470	33.994	422,800
2013-07-10	72.250	72.250	71.620	72.130	33.834	422,200
2013-07-09	72.720	72.870	72.030	72.160	33.848	352,800
2013-07-08	72.750	72.990	72.360	72.600	34.055	172,800
2013-07-05	71.940	72.720	71.300	72.720	34.111	174,400
2013-07-03	71.010	71.460	70.850	71.180	33.389	119,800
2013-07-02	71.510	71.700	70.700	71.280	33.435	692,800
2013-07-01	70.760	71.540	70.490	71.510	33.543	241,800
2013-06-28	69.940	70.890	69.940	70.260	32.957	982,400
2013-06-27	69.890	70.700	69.890	70.270	32.962	430,000
2013-06-26	69.330	69.820	68.940	69.550	32.624	308,800
2013-06-25	68.510	69.230	68.070	69.230	32.474	469,000
2013-06-24	67.490	68.460	67.130	68.260	32.019	359,000
2013-06-21	66.460	67.870	66.160	67.870	31.836	721,800
2013-06-20	66.780	66.990	66.380	66.650	31.264	179,800
2013-06-19	68.070	68.240	67.490	67.490	31.658	157,400
2013-06-18	67.920	68.530	67.450	68.170	31.977	216,800
2013-06-17	67.580	67.930	67.210	67.660	31.737	356,200

← NewerPage 56 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.