West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	67.240	67.390	66.990	67.260	31.550	164,600
2013-06-13	66.350	67.710	65.900	67.370	31.601	204,600
2013-06-12	66.580	67.220	65.860	66.350	31.123	438,800
2013-06-11	66.230	66.750	65.560	66.450	31.170	139,600
2013-06-10	67.230	67.230	66.280	66.550	31.217	173,800
2013-06-07	65.660	67.440	63.660	66.970	31.414	254,800
2013-06-06	67.540	67.700	66.760	67.000	31.428	167,200
2013-06-05	68.790	69.000	67.540	67.720	31.766	138,800
2013-06-04	69.070	69.490	67.950	68.790	32.267	222,200
2013-06-03	68.640	69.320	67.930	69.150	32.436	421,800
2013-05-31	68.070	69.290	67.830	68.550	32.155	337,600
2013-05-30	67.370	68.450	67.240	68.450	32.108	163,800
2013-05-29	67.600	67.740	66.970	67.340	31.587	116,000
2013-05-28	68.020	68.570	67.430	67.980	31.887	209,600
2013-05-24	67.400	67.580	67.070	67.380	31.606	140,800
2013-05-23	66.860	67.650	66.860	67.610	31.714	191,000
2013-05-22	68.250	68.480	66.740	67.340	31.587	250,000
2013-05-21	68.710	68.870	68.260	68.410	32.089	218,000
2013-05-20	68.110	68.910	67.900	68.740	32.244	289,600
2013-05-17	67.710	68.510	67.430	68.420	32.094	282,000
2013-05-16	67.070	67.930	66.870	67.690	31.751	169,800
2013-05-15	66.300	67.100	65.990	67.070	31.461	143,200
2013-05-14	65.800	66.660	65.800	66.540	31.212	167,800
2013-05-13	65.420	66.050	65.310	65.910	30.917	96,400
2013-05-10	65.200	65.870	64.710	65.510	30.729	246,200
2013-05-09	65.230	65.470	64.870	65.250	30.607	184,600
2013-05-08	65.000	65.120	64.120	65.100	30.537	193,600
2013-05-07	63.640	64.910	63.440	64.910	30.447	123,600
2013-05-06	63.600	63.900	63.050	63.500	29.786	204,800
2013-05-03	64.720	64.740	64.150	64.220	30.124	159,200
2013-05-02	67.560	69.250	63.950	63.990	30.016	196,600
2013-05-01	63.570	63.930	63.280	63.470	29.772	519,600
2013-04-30	63.560	63.950	63.370	63.860	29.955	158,600
2013-04-29	63.230	63.990	63.130	63.570	29.819	158,800
2013-04-26	63.630	63.810	62.830	63.030	29.566	235,400
2013-04-25	63.670	64.260	63.490	63.610	29.838	250,600
2013-04-24	64.040	64.160	63.340	63.460	29.767	119,000
2013-04-23	63.920	64.180	63.080	64.050	30.044	217,000
2013-04-22	64.020	64.020	62.860	63.490	29.781	178,000
2013-04-19	63.080	64.120	62.890	63.800	29.927	321,600
2013-04-18	63.070	63.220	62.700	63.060	29.580	276,600
2013-04-17	63.190	63.410	62.550	62.920	29.514	309,400
2013-04-16	62.390	63.550	62.080	63.500	29.786	302,200
2013-04-15	63.200	63.340	61.700	61.900	29.036	278,800
2013-04-12	63.310	63.810	63.120	63.480	29.688	149,400
2013-04-11	63.560	63.850	63.130	63.430	29.664	189,600
2013-04-10	62.410	63.800	62.110	63.660	29.772	196,000
2013-04-09	62.570	62.860	62.160	62.260	29.117	163,400
2013-04-08	62.400	62.510	62.110	62.400	29.182	132,800
2013-04-05	62.000	62.470	62.000	62.280	29.126	199,800
2013-04-04	62.400	62.900	62.120	62.880	29.407	217,000
2013-04-03	63.470	63.470	62.030	62.250	29.112	201,000
2013-04-02	63.410	63.930	63.170	63.330	29.617	157,000
2013-04-01	64.990	65.140	62.740	63.330	29.617	289,200
2013-03-28	64.550	65.470	64.190	64.940	30.370	314,800
2013-03-27	64.120	64.370	63.550	64.370	30.104	97,600
2013-03-26	63.890	64.380	63.800	64.380	30.108	150,600
2013-03-25	64.280	64.690	63.540	63.880	29.875	194,400
2013-03-22	63.720	64.510	63.540	64.290	30.066	229,400
2013-03-21	63.540	64.220	63.480	63.740	29.809	161,600

← NewerPage 57 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.