West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	54.260	55.080	53.860	54.870	25.572	347,400
2012-12-19	54.680	54.860	54.150	54.260	25.288	240,000
2012-12-18	55.000	55.130	54.670	54.800	25.539	276,600
2012-12-17	55.130	55.410	54.960	55.140	25.698	292,600
2012-12-14	54.700	55.420	54.140	54.870	25.572	358,400
2012-12-13	55.430	55.540	54.800	54.910	25.591	144,200
2012-12-12	55.990	56.020	55.120	55.400	25.819	192,600
2012-12-11	55.170	55.910	55.060	55.730	25.973	177,400
2012-12-10	54.720	55.080	54.420	54.960	25.614	165,800
2012-12-07	54.990	55.030	54.590	54.710	25.498	147,200
2012-12-06	54.930	55.230	54.610	54.670	25.479	223,600
2012-12-05	54.490	55.190	54.190	54.990	25.628	367,200
2012-12-04	53.270	54.430	53.270	54.380	25.344	195,200
2012-12-03	54.310	54.380	53.210	53.540	24.952	211,200
2012-11-30	54.450	54.600	53.540	54.030	25.181	376,600
2012-11-29	54.300	54.990	54.050	54.280	25.297	270,800
2012-11-28	53.620	54.140	53.270	53.880	25.111	187,600
2012-11-27	54.430	54.660	53.890	53.890	25.115	184,600
2012-11-26	53.630	54.560	53.620	54.530	25.414	247,000
2012-11-23	52.990	53.710	52.990	53.680	25.018	99,800
2012-11-21	52.340	52.940	52.180	52.920	24.663	177,800
2012-11-20	51.430	52.540	51.180	52.540	24.486	222,000
2012-11-19	51.510	51.660	51.040	51.660	24.076	306,400
2012-11-16	51.210	51.590	50.680	51.050	23.792	373,200
2012-11-15	51.500	51.700	50.500	51.400	23.955	210,800
2012-11-14	52.960	52.960	51.510	51.580	24.039	211,800
2012-11-13	53.510	54.150	52.860	52.930	24.668	228,800
2012-11-12	52.970	53.760	52.890	53.580	24.971	158,000
2012-11-09	53.420	54.800	53.420	53.480	24.924	273,600
2012-11-08	52.930	54.140	52.900	53.680	25.018	280,200
2012-11-07	53.630	54.860	52.320	53.150	24.771	262,600
2012-11-06	53.950	54.580	53.870	54.120	25.223	272,600
2012-11-05	52.830	54.440	52.650	53.860	25.101	304,800
2012-11-02	54.110	54.110	52.650	52.660	24.542	231,000
2012-11-01	54.080	54.250	52.850	53.500	24.934	243,000
2012-10-31	53.480	54.060	52.910	53.870	25.106	204,800
2012-10-26	53.550	53.620	52.790	53.410	24.892	95,000
2012-10-25	53.520	53.780	52.920	53.410	24.892	127,000
2012-10-24	53.970	54.020	52.990	53.100	24.747	249,600
2012-10-23	53.440	53.890	53.030	53.620	24.990	198,800
2012-10-22	53.690	53.730	53.060	53.720	25.036	192,800
2012-10-19	53.650	53.930	53.170	53.680	24.929	303,800
2012-10-18	53.710	53.810	53.130	53.650	24.915	162,400
2012-10-17	54.000	54.240	53.400	53.860	25.013	348,400
2012-10-16	53.450	54.010	53.120	54.010	25.082	261,400
2012-10-15	52.640	53.310	52.300	53.160	24.687	269,000
2012-10-12	53.070	53.070	52.410	52.640	24.446	237,400
2012-10-11	53.410	53.520	52.870	52.960	24.595	300,200
2012-10-10	53.160	53.330	52.850	53.060	24.641	222,200
2012-10-09	53.670	53.790	52.900	53.040	24.632	357,800
2012-10-08	53.580	53.860	53.340	53.790	24.980	200,600
2012-10-05	54.180	54.650	53.620	53.730	24.952	180,600
2012-10-04	54.160	54.210	53.640	54.020	25.087	264,000
2012-10-03	54.150	54.170	53.880	53.990	25.073	385,800
2012-10-02	54.340	54.500	53.930	54.150	25.147	299,200
2012-10-01	53.180	54.600	53.100	54.100	25.124	643,400
2012-09-28	53.150	53.370	52.630	53.070	24.646	243,400
2012-09-27	52.410	53.480	52.230	53.460	24.827	407,200
2012-09-26	52.220	52.620	51.960	52.330	24.302	605,000
2012-09-25	52.000	52.960	51.890	52.080	24.186	401,800

← NewerPage 59 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.