West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	37.900	38.270	37.660	37.890	17.293	298,400
2011-10-10	37.640	38.140	37.470	38.110	17.393	905,600
2011-10-07	37.860	37.860	36.800	37.030	16.901	513,400
2011-10-06	37.920	38.050	37.330	37.810	17.257	432,000
2011-10-05	37.550	38.400	37.110	38.050	17.366	470,400
2011-10-04	35.500	37.600	35.500	37.540	17.133	521,800
2011-10-03	36.860	37.410	35.570	35.740	16.312	535,200
2011-09-30	37.100	37.920	37.040	37.100	16.933	374,000
2011-09-29	37.520	37.700	36.870	37.580	17.152	262,400
2011-09-28	38.750	38.750	36.880	36.910	16.846	352,000
2011-09-27	38.560	39.210	38.330	38.690	17.658	447,800
2011-09-26	37.860	38.070	37.230	37.990	17.339	208,800
2011-09-23	37.190	37.960	37.100	37.630	17.174	207,200
2011-09-22	37.020	37.750	36.900	37.220	16.987	411,200
2011-09-21	39.120	39.200	38.020	38.070	17.375	406,000
2011-09-20	39.490	40.170	38.930	39.100	17.845	320,800
2011-09-19	39.460	39.730	39.000	39.360	17.964	188,800
2011-09-16	40.020	40.380	39.820	40.070	18.288	335,200
2011-09-15	40.140	40.140	39.290	40.030	18.270	257,200
2011-09-14	39.070	40.480	38.560	39.910	18.215	389,000
2011-09-13	38.230	38.950	38.040	38.840	17.727	264,000
2011-09-12	37.390	38.190	37.340	38.160	17.416	403,400
2011-09-09	38.110	38.250	37.120	37.780	17.243	592,400
2011-09-08	39.290	39.480	38.380	38.450	17.549	297,000
2011-09-07	38.700	39.580	38.610	39.580	18.064	316,600
2011-09-06	37.140	38.380	37.030	38.240	17.453	414,800
2011-09-02	39.140	39.720	38.130	38.210	17.439	299,600
2011-09-01	40.070	40.980	39.720	39.950	18.233	489,200
2011-08-31	40.130	40.420	39.750	40.120	18.311	469,800
2011-08-30	40.220	40.510	39.780	39.960	18.238	453,800
2011-08-29	39.560	40.890	39.560	40.450	18.461	571,400
2011-08-26	38.820	39.670	38.280	39.350	17.959	308,800
2011-08-25	39.990	40.390	38.800	39.030	17.813	334,000
2011-08-24	39.820	40.370	39.180	39.750	18.142	596,800
2011-08-23	38.700	40.110	38.050	39.760	18.147	606,400
2011-08-22	39.430	39.500	38.230	38.630	17.631	192,200
2011-08-19	37.760	39.310	37.760	38.410	17.530	271,600
2011-08-18	39.170	39.380	38.070	38.600	17.617	519,000
2011-08-17	40.990	41.260	39.970	40.340	18.411	297,400
2011-08-16	41.340	41.480	40.520	40.770	18.608	421,400
2011-08-15	41.220	41.890	41.220	41.730	19.046	307,200
2011-08-12	41.740	42.200	40.600	40.920	18.676	422,600
2011-08-11	40.510	42.140	39.830	41.440	18.913	453,600
2011-08-10	41.960	42.210	40.200	40.340	18.411	511,000
2011-08-09	41.260	42.820	39.690	42.810	19.539	784,000
2011-08-08	40.890	42.780	40.580	40.580	18.521	924,800
2011-08-05	42.110	42.600	40.360	41.910	19.128	710,000
2011-08-04	41.850	42.340	41.580	41.610	18.991	562,600
2011-08-03	42.230	42.410	41.400	42.340	19.324	200,600
2011-08-02	42.760	43.340	42.070	42.080	19.205	284,200
2011-08-01	44.240	44.320	42.520	42.960	19.607	252,000
2011-07-29	42.890	44.080	42.880	43.870	20.022	190,000
2011-07-28	43.800	44.410	43.390	43.580	19.890	581,400
2011-07-27	44.670	44.720	43.890	44.280	20.209	340,400
2011-07-26	45.960	46.060	44.850	44.980	20.529	188,600
2011-07-25	45.970	46.340	45.770	45.880	20.940	197,600
2011-07-22	46.320	46.560	45.800	46.450	21.200	238,200
2011-07-21	45.730	46.460	45.420	46.340	21.150	230,800
2011-07-20	45.920	45.920	45.310	45.560	20.794	161,600
2011-07-19	45.450	46.170	45.450	46.020	21.004	183,200

← NewerPage 64 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.