West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	37.900	38.070	37.450	37.950	17.402	180,200
2012-01-05	37.540	38.170	37.350	37.830	17.347	144,400
2012-01-04	37.980	38.100	37.740	37.790	17.329	319,000
2012-01-03	38.850	39.110	38.090	38.150	17.494	326,600
2011-12-30	37.850	38.110	37.750	37.950	17.402	275,400
2011-12-29	37.810	38.060	37.810	37.950	17.402	166,800
2011-12-28	37.940	37.950	37.620	37.700	17.287	337,600
2011-12-27	37.340	38.100	37.200	38.020	17.434	200,400
2011-12-23	37.350	37.550	37.180	37.550	17.219	139,800
2011-12-22	37.140	37.500	37.140	37.310	17.109	148,600
2011-12-21	36.510	37.180	36.250	37.110	17.017	172,800
2011-12-20	36.650	36.930	36.530	36.710	16.833	425,000
2011-12-19	36.460	36.760	35.950	36.080	16.545	316,600
2011-12-16	36.520	36.580	35.880	36.250	16.622	964,600
2011-12-15	36.550	36.670	36.260	36.380	16.682	405,400
2011-12-14	36.360	36.560	36.090	36.210	16.604	449,200
2011-12-13	37.330	37.430	36.600	36.700	16.829	294,200
2011-12-12	36.970	37.070	36.560	37.010	16.971	187,400
2011-12-09	36.890	37.580	36.860	37.380	17.141	373,000
2011-12-08	37.720	37.720	36.640	36.720	16.838	263,600
2011-12-07	37.800	38.150	37.000	38.000	17.425	163,600
2011-12-06	38.000	38.170	37.760	37.940	17.397	197,600
2011-12-05	38.240	38.540	37.840	38.000	17.425	317,600
2011-12-02	38.710	38.890	37.490	37.750	17.310	167,400
2011-12-01	38.330	38.660	38.160	38.180	17.507	307,800
2011-11-30	37.880	38.630	37.720	38.530	17.668	607,200
2011-11-29	36.680	37.320	36.590	36.720	16.838	203,800
2011-11-28	36.890	36.890	36.020	36.580	16.774	239,800
2011-11-25	35.920	36.020	35.570	35.600	16.324	108,000
2011-11-23	36.610	36.700	35.750	35.910	16.467	204,800
2011-11-22	37.090	37.310	36.830	36.930	16.934	147,000
2011-11-21	37.040	37.300	36.790	37.040	16.985	208,000
2011-11-18	37.800	37.940	37.360	37.660	17.269	152,200
2011-11-17	38.010	38.200	37.330	37.650	17.264	340,600
2011-11-16	38.490	38.950	37.980	38.010	17.430	212,400
2011-11-15	38.360	39.040	37.950	38.880	17.828	201,200
2011-11-14	39.030	39.030	38.280	38.520	17.663	145,000
2011-11-11	38.860	39.290	38.770	39.180	17.966	184,800
2011-11-10	38.060	38.800	37.880	38.480	17.645	243,200
2011-11-09	39.010	39.040	37.470	37.700	17.287	402,000
2011-11-08	39.150	39.690	38.560	39.610	18.163	152,600
2011-11-07	38.640	39.070	37.990	39.040	17.902	149,400
2011-11-04	38.810	39.040	38.450	38.750	17.769	273,000
2011-11-03	38.400	39.280	37.410	39.210	17.980	459,000
2011-11-02	37.740	38.150	37.600	38.050	17.448	429,200
2011-11-01	37.500	38.640	35.860	37.430	17.164	689,600
2011-10-31	40.060	40.270	38.850	38.870	17.824	472,200
2011-10-28	40.990	41.500	40.690	40.800	18.709	306,000
2011-10-27	40.120	41.270	39.560	41.140	18.865	492,800
2011-10-26	39.020	39.170	38.200	38.990	17.879	286,000
2011-10-25	39.520	39.620	38.510	38.570	17.686	195,200
2011-10-24	38.760	39.760	38.630	39.740	18.223	282,000
2011-10-21	37.730	38.710	37.730	38.690	17.741	335,000
2011-10-20	37.600	37.710	36.870	37.470	17.182	263,800
2011-10-19	37.670	38.200	37.530	37.600	17.242	229,400
2011-10-18	37.120	37.900	36.860	37.610	17.246	421,600
2011-10-17	37.870	38.050	36.890	37.050	16.989	364,800
2011-10-14	38.280	38.650	37.980	38.410	17.530	203,000
2011-10-13	38.150	38.150	37.480	37.920	17.307	167,800
2011-10-12	38.140	38.470	38.060	38.260	17.462	260,000

← NewerPage 63 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.