West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	42.960	43.070	42.430	42.660	19.653	151,400
2012-04-02	42.420	42.950	42.190	42.930	19.777	193,400
2012-03-30	43.010	43.010	42.490	42.530	19.593	159,000
2012-03-29	42.310	42.860	42.250	42.780	19.708	187,800
2012-03-28	42.610	42.890	42.400	42.680	19.662	150,400
2012-03-27	42.870	42.990	42.650	42.680	19.662	141,800
2012-03-26	42.090	42.780	41.950	42.780	19.708	231,400
2012-03-23	41.160	41.630	41.090	41.610	19.169	177,800
2012-03-22	41.040	41.290	40.840	41.280	19.017	266,600
2012-03-21	41.790	41.790	41.180	41.460	19.100	152,400
2012-03-20	41.560	41.850	41.470	41.640	19.183	134,800
2012-03-19	41.440	41.980	41.250	41.870	19.289	197,200
2012-03-16	41.510	41.860	41.390	41.490	19.114	268,400
2012-03-15	41.270	41.680	41.010	41.550	19.141	134,200
2012-03-14	41.680	41.890	41.170	41.280	19.017	161,600
2012-03-13	41.100	41.840	40.890	41.830	19.270	278,400
2012-03-12	41.080	41.330	40.630	40.740	18.768	113,800
2012-03-09	40.510	41.740	40.470	41.120	18.943	323,600
2012-03-08	40.410	40.670	39.970	40.550	18.681	136,000
2012-03-07	40.050	40.220	39.740	40.200	18.519	170,200
2012-03-06	40.280	40.530	39.680	39.920	18.390	572,600
2012-03-05	40.450	41.750	40.450	40.670	18.736	305,400
2012-03-02	41.660	41.670	40.480	40.720	18.759	409,800
2012-03-01	41.600	42.400	41.600	41.830	19.270	284,000
2012-02-29	42.000	42.310	41.580	41.600	19.164	266,000
2012-02-28	42.290	42.430	41.730	42.000	19.349	166,000
2012-02-27	42.070	42.520	41.460	42.280	19.478	181,200
2012-02-24	42.810	42.910	42.410	42.480	19.570	155,600
2012-02-23	42.530	42.880	42.510	42.800	19.717	240,800
2012-02-22	42.360	42.680	42.310	42.540	19.597	177,200
2012-02-21	42.590	43.000	42.250	42.440	19.551	146,200
2012-02-17	42.680	42.960	42.480	42.670	19.657	147,600
2012-02-16	41.470	42.700	41.200	42.680	19.662	234,600
2012-02-15	41.260	41.310	40.850	41.210	18.985	251,000
2012-02-14	40.780	41.120	40.590	41.120	18.943	127,200
2012-02-13	41.100	41.270	40.670	41.020	18.897	169,200
2012-02-10	40.740	40.940	40.500	40.670	18.736	103,200
2012-02-09	41.680	42.000	40.960	41.060	18.916	153,800
2012-02-08	41.500	41.870	41.330	41.650	19.187	182,600
2012-02-07	41.700	41.830	41.230	41.470	19.104	183,200
2012-02-06	42.020	42.150	41.540	41.710	19.215	183,000
2012-02-03	42.040	42.430	41.940	42.300	19.487	300,800
2012-02-02	41.490	41.630	41.330	41.520	19.127	249,200
2012-02-01	40.720	41.600	40.510	41.490	19.114	333,800
2012-01-31	40.600	40.600	40.240	40.480	18.648	228,400
2012-01-30	40.280	40.520	40.090	40.380	18.602	152,200
2012-01-27	40.250	40.760	40.180	40.590	18.699	298,400
2012-01-26	40.640	40.790	40.290	40.470	18.644	263,800
2012-01-25	39.930	40.780	39.930	40.710	18.754	148,200
2012-01-24	39.660	40.140	39.600	39.970	18.413	188,200
2012-01-23	39.700	40.000	39.700	39.810	18.340	149,200
2012-01-20	39.670	39.920	39.590	39.880	18.372	147,600
2012-01-19	39.200	39.770	38.970	39.680	18.280	141,600
2012-01-18	38.530	39.160	38.330	39.160	18.040	235,800
2012-01-17	38.620	38.740	38.280	38.490	17.732	232,400
2012-01-13	38.360	38.550	37.950	38.290	17.639	183,600
2012-01-12	38.670	39.000	38.270	38.950	17.861	159,200
2012-01-11	38.260	38.800	38.110	38.690	17.741	233,400
2012-01-10	38.440	38.640	38.210	38.550	17.677	164,400
2012-01-09	38.120	38.250	37.730	38.030	17.439	241,600

← NewerPage 62 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.