West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	51.260	52.230	51.050	52.130	24.209	407,200
2012-09-21	51.080	51.600	51.040	51.400	23.870	361,000
2012-09-20	50.190	50.640	50.010	50.550	23.475	148,800
2012-09-19	50.120	50.460	49.970	50.330	23.373	173,400
2012-09-18	49.740	50.150	49.580	50.130	23.280	169,800
2012-09-17	49.180	49.830	49.180	49.810	23.132	223,800
2012-09-14	49.220	49.850	48.760	49.410	22.946	242,200
2012-09-13	47.970	49.160	47.920	49.030	22.770	340,800
2012-09-12	48.070	48.310	47.830	48.010	22.296	452,600
2012-09-11	48.100	48.120	47.840	48.000	22.291	239,000
2012-09-10	47.940	48.160	47.760	47.950	22.268	194,000
2012-09-07	48.180	48.250	47.820	48.000	22.291	161,200
2012-09-06	48.010	48.050	47.840	47.940	22.263	379,000
2012-09-05	47.930	48.020	47.690	47.830	22.212	132,400
2012-09-04	47.450	48.170	47.030	47.980	22.282	266,400
2012-08-31	47.790	47.790	46.960	47.350	21.989	143,000
2012-08-30	47.630	47.630	47.080	47.410	22.017	94,800
2012-08-29	47.840	48.100	47.620	47.900	22.245	149,600
2012-08-28	47.370	47.870	47.120	47.780	22.189	172,800
2012-08-27	47.710	47.900	47.170	47.390	22.008	110,400
2012-08-24	47.410	47.880	47.370	47.720	22.161	172,400
2012-08-23	47.880	47.880	47.300	47.640	22.124	111,800
2012-08-22	47.920	48.080	47.640	47.960	22.273	118,000
2012-08-21	48.300	48.760	47.900	48.030	22.305	140,600
2012-08-20	48.660	48.660	47.960	48.160	22.365	217,400
2012-08-17	47.850	48.960	47.850	48.830	22.677	336,800
2012-08-16	47.750	47.890	47.160	47.820	22.208	365,600
2012-08-15	47.030	47.710	46.870	47.690	22.147	551,600
2012-08-14	48.050	48.210	47.010	47.220	21.929	503,400
2012-08-13	47.830	48.070	47.170	47.810	22.203	313,600
2012-08-10	48.060	48.230	47.560	47.990	22.287	264,800
2012-08-09	48.400	48.630	48.000	48.120	22.347	290,000
2012-08-08	48.870	49.020	48.620	48.680	22.607	366,200
2012-08-07	49.860	49.880	49.140	49.160	22.830	389,600
2012-08-06	49.730	49.900	49.300	49.560	23.016	188,400
2012-08-03	48.900	50.460	48.900	49.790	23.122	319,000
2012-08-02	48.440	49.000	47.780	48.100	22.338	393,600
2012-08-01	50.010	50.010	48.530	48.530	22.537	307,000
2012-07-31	50.160	50.460	49.770	49.780	23.118	230,600
2012-07-30	50.510	50.840	50.140	50.420	23.415	188,600
2012-07-27	50.160	50.950	49.790	50.710	23.550	242,200
2012-07-26	51.280	51.460	49.970	50.090	23.262	394,400
2012-07-25	50.630	50.910	50.300	50.710	23.550	214,400
2012-07-24	50.050	50.370	49.990	50.290	23.355	313,000
2012-07-23	49.470	50.240	49.350	49.980	23.211	308,000
2012-07-20	50.340	50.420	49.900	50.170	23.299	299,800
2012-07-19	51.250	51.360	50.610	50.770	23.578	110,800
2012-07-18	51.010	51.810	50.870	51.250	23.800	200,400
2012-07-17	51.190	51.300	50.420	51.160	23.759	184,000
2012-07-16	51.280	51.340	50.760	50.940	23.657	182,400
2012-07-13	50.700	51.810	50.500	51.640	23.898	377,200
2012-07-12	50.950	51.030	50.270	50.390	23.320	394,200
2012-07-11	50.750	51.290	50.750	51.120	23.657	327,200
2012-07-10	50.700	50.960	50.670	50.720	23.472	391,600
2012-07-09	49.880	50.570	49.880	50.430	23.338	255,800
2012-07-06	50.040	50.290	49.760	50.190	23.227	171,600
2012-07-05	50.990	51.050	50.390	50.450	23.347	226,400
2012-07-03	50.390	51.040	50.390	50.980	23.593	201,200
2012-07-02	50.540	51.030	50.270	50.970	23.588	300,400
2012-06-29	50.190	50.490	49.770	50.490	23.366	552,600

← NewerPage 60 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.