West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	63.390	64.070	63.390	63.760	29.818	159,600
2013-03-19	63.010	63.500	62.710	63.140	29.529	123,200
2013-03-18	63.040	63.170	62.670	62.870	29.402	125,800
2013-03-15	63.300	63.590	62.950	63.490	29.692	379,400
2013-03-14	62.350	63.220	62.240	63.170	29.543	212,200
2013-03-13	62.050	62.440	61.900	62.330	29.150	115,800
2013-03-12	61.530	62.120	61.530	62.110	29.047	135,600
2013-03-11	61.470	62.020	61.470	61.800	28.902	123,800
2013-03-08	61.220	61.820	60.900	61.780	28.893	414,600
2013-03-07	61.240	61.240	60.100	60.770	28.420	321,400
2013-03-06	60.820	61.140	60.720	61.050	28.551	291,600
2013-03-05	61.000	61.290	60.530	60.660	28.369	244,400
2013-03-04	60.640	60.940	60.370	60.860	28.462	227,800
2013-03-01	60.100	60.910	59.940	60.860	28.462	516,000
2013-02-28	60.620	60.850	60.220	60.420	28.256	348,800
2013-02-27	60.200	60.860	60.050	60.520	28.303	298,200
2013-02-26	60.280	60.750	60.020	60.210	28.158	270,400
2013-02-25	60.710	60.930	60.070	60.100	28.107	339,400
2013-02-22	60.520	60.990	60.440	60.700	28.387	602,600
2013-02-21	59.190	60.300	57.570	60.060	28.088	412,800
2013-02-20	59.060	59.940	58.430	58.780	27.490	407,600
2013-02-19	59.150	59.460	58.790	59.110	27.644	362,000
2013-02-15	59.880	59.940	59.050	59.130	27.653	222,600
2013-02-14	59.600	60.130	59.600	59.700	27.920	115,800
2013-02-13	59.850	60.000	59.490	59.610	27.878	176,200
2013-02-12	59.730	60.000	59.590	59.910	28.018	140,400
2013-02-11	59.650	59.940	59.520	59.630	27.887	245,200
2013-02-08	59.850	59.860	59.580	59.730	27.934	232,000
2013-02-07	59.770	60.000	59.590	59.820	27.976	227,600
2013-02-06	59.530	59.940	59.450	59.910	28.018	172,600
2013-02-05	59.490	59.920	59.240	59.690	27.915	167,000
2013-02-04	59.370	59.930	58.800	59.360	27.761	221,000
2013-02-01	59.310	59.980	59.070	59.800	27.967	200,600
2013-01-31	59.530	59.730	59.100	59.210	27.691	599,200
2013-01-30	59.770	60.020	59.230	59.380	27.770	347,000
2013-01-29	59.480	59.930	59.250	59.810	27.971	403,000
2013-01-28	58.700	59.570	58.700	59.350	27.756	369,200
2013-01-25	58.530	59.020	58.220	58.810	27.504	339,800
2013-01-24	56.000	58.360	55.850	58.330	27.279	996,400
2013-01-23	55.980	55.980	55.670	55.970	26.175	507,200
2013-01-22	55.090	55.990	55.010	55.990	26.185	980,800
2013-01-18	54.760	55.290	54.610	55.240	25.834	762,200
2013-01-17	55.000	55.390	54.790	54.890	25.581	856,800
2013-01-16	54.790	54.990	54.680	54.800	25.539	954,200
2013-01-15	54.840	55.000	54.760	54.980	25.623	331,200
2013-01-14	54.930	55.160	54.700	55.050	25.656	433,000
2013-01-11	55.290	55.290	54.860	55.100	25.679	410,600
2013-01-10	55.480	55.480	54.950	55.160	25.707	313,600
2013-01-09	55.070	55.610	54.980	55.310	25.777	533,800
2013-01-08	55.320	55.510	54.730	55.140	25.698	282,800
2013-01-07	55.290	55.910	54.860	55.280	25.763	349,600
2013-01-04	55.730	56.320	55.440	55.620	25.922	210,000
2013-01-03	55.260	55.620	54.900	55.430	25.833	289,400
2013-01-02	55.660	55.910	54.730	55.230	25.740	427,600
2012-12-31	54.180	54.970	53.530	54.750	25.516	217,600
2012-12-28	54.040	54.710	53.900	54.110	25.218	122,200
2012-12-27	53.630	54.350	53.510	54.290	25.302	243,800
2012-12-26	54.220	54.430	53.590	53.730	25.041	148,800
2012-12-24	54.090	54.290	53.730	54.120	25.223	171,600
2012-12-21	54.730	54.820	53.970	54.270	25.292	549,400

← NewerPage 58 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.