West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	49.080	49.410	48.530	49.380	22.852	163,000
2012-06-27	48.540	49.270	48.210	49.230	22.783	177,800
2012-06-26	48.650	48.820	48.340	48.490	22.440	301,800
2012-06-25	48.420	48.960	48.220	48.550	22.468	337,800
2012-06-22	49.160	49.160	48.700	48.960	22.658	681,200
2012-06-21	49.890	49.980	48.790	49.040	22.695	504,600
2012-06-20	49.950	50.000	49.660	49.700	23.000	257,800
2012-06-19	49.540	50.220	49.270	49.860	23.074	664,000
2012-06-18	49.150	49.660	48.980	49.280	22.806	373,800
2012-06-15	49.260	49.550	49.170	49.380	22.852	459,400
2012-06-14	49.510	49.750	48.850	49.270	22.801	229,200
2012-06-13	48.390	49.880	48.380	49.400	22.861	454,000
2012-06-12	47.990	48.480	47.760	48.380	22.389	443,200
2012-06-11	48.570	48.570	47.700	47.700	22.075	294,800
2012-06-08	48.280	48.380	47.980	48.090	22.255	361,000
2012-06-07	48.900	48.990	48.410	48.430	22.412	311,200
2012-06-06	48.390	48.480	47.980	48.420	22.408	264,400
2012-06-05	47.230	48.280	47.220	48.060	22.241	282,000
2012-06-04	47.490	47.590	46.880	47.450	21.959	449,800
2012-06-01	46.800	47.790	46.750	47.390	21.931	461,400
2012-05-31	47.990	48.090	47.590	47.800	22.121	601,600
2012-05-30	47.640	48.220	47.490	47.850	22.144	626,200
2012-05-29	47.500	48.390	47.500	48.050	22.237	413,800
2012-05-25	46.870	47.040	46.590	47.010	21.755	467,400
2012-05-24	45.980	47.280	45.980	46.980	21.741	487,600
2012-05-23	45.220	46.090	45.220	46.030	21.302	478,000
2012-05-22	45.950	46.350	45.280	45.660	21.131	448,000
2012-05-21	44.930	46.200	44.910	45.990	21.283	486,600
2012-05-18	45.540	45.600	43.960	44.760	20.714	966,400
2012-05-17	45.400	45.800	45.250	45.610	21.107	635,600
2012-05-16	45.380	45.600	45.020	45.390	21.006	513,000
2012-05-15	44.210	45.280	44.210	45.190	20.913	416,000
2012-05-14	43.630	44.450	43.630	44.280	20.492	349,800
2012-05-11	43.830	44.420	43.830	44.130	20.423	350,000
2012-05-10	44.450	44.640	44.110	44.270	20.487	265,200
2012-05-09	43.710	44.300	43.560	44.120	20.418	346,000
2012-05-08	43.260	44.290	43.030	44.230	20.469	387,600
2012-05-07	42.810	43.720	42.680	43.670	20.210	226,000
2012-05-04	43.970	44.130	42.970	42.990	19.895	246,600
2012-05-03	44.550	44.660	44.140	44.260	20.483	241,800
2012-05-02	44.320	44.810	44.010	44.800	20.733	266,000
2012-05-01	44.890	45.470	44.490	44.730	20.700	453,400
2012-04-30	44.420	45.040	44.420	44.900	20.779	226,000
2012-04-27	43.570	44.620	43.400	44.380	20.538	226,000
2012-04-26	43.220	43.540	42.450	43.540	20.149	279,600
2012-04-25	42.790	43.270	42.720	42.920	19.863	262,600
2012-04-24	42.000	42.620	41.890	42.250	19.553	311,000
2012-04-23	42.420	42.850	41.920	42.040	19.455	327,200
2012-04-20	43.280	43.280	42.750	42.880	19.844	752,600
2012-04-19	43.310	43.380	42.720	42.810	19.812	519,800
2012-04-18	44.500	44.500	43.370	43.390	20.080	324,800
2012-04-17	42.000	45.550	42.000	45.050	20.848	1,181,200
2012-04-16	39.710	40.070	39.300	39.930	18.479	158,800
2012-04-13	40.290	40.430	39.590	39.650	18.266	176,600
2012-04-12	40.020	40.670	40.020	40.490	18.653	137,400
2012-04-11	40.180	40.180	39.670	40.070	18.459	239,600
2012-04-10	40.270	40.520	39.550	39.780	18.326	278,200
2012-04-09	40.500	40.750	40.330	40.350	18.588	153,000
2012-04-05	41.480	41.480	40.900	41.250	19.003	193,600
2012-04-04	42.200	42.250	41.450	41.570	19.150	320,200

← NewerPage 61 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.