West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	45.450	46.170	45.450	46.020	21.004	183,200
2011-07-18	45.300	45.750	44.700	45.350	20.698	370,000
2011-07-15	45.610	46.530	45.220	45.740	20.798	215,000
2011-07-14	46.000	46.220	45.340	45.480	20.680	180,800
2011-07-13	45.510	46.440	45.490	46.000	20.916	217,800
2011-07-12	44.830	45.660	44.830	45.330	20.612	111,400
2011-07-11	45.010	45.340	44.900	45.080	20.498	264,200
2011-07-08	45.090	45.520	44.970	45.450	20.666	126,600
2011-07-07	45.330	45.680	45.040	45.560	20.716	192,600
2011-07-06	44.770	45.100	44.550	45.100	20.507	197,800
2011-07-05	44.520	44.740	44.330	44.710	20.330	197,200
2011-07-01	43.710	44.540	43.680	44.480	20.225	262,600
2011-06-30	43.420	43.870	43.300	43.760	19.898	171,600
2011-06-29	43.360	43.620	42.730	43.240	19.661	178,200
2011-06-28	42.730	43.350	42.560	43.290	19.684	379,800
2011-06-27	42.600	43.330	42.430	42.640	19.389	228,600
2011-06-24	42.490	42.580	41.900	42.560	19.352	597,800
2011-06-23	42.380	42.610	41.930	42.380	19.270	275,000
2011-06-22	43.140	43.420	42.930	42.950	19.530	110,000
2011-06-21	43.230	43.550	43.010	43.330	19.702	203,800
2011-06-20	42.440	43.090	42.440	42.990	19.548	169,600
2011-06-17	43.250	43.490	42.610	42.670	19.402	296,800
2011-06-16	42.810	43.370	42.550	43.010	19.557	139,200
2011-06-15	43.220	43.510	42.640	42.710	19.420	218,800
2011-06-14	43.460	43.990	43.340	43.590	19.821	239,600
2011-06-13	43.420	43.530	43.100	43.100	19.598	94,000
2011-06-10	43.490	43.660	43.060	43.300	19.689	214,600
2011-06-09	43.790	44.180	43.670	43.770	19.902	105,800
2011-06-08	43.350	43.890	43.350	43.610	19.830	185,200
2011-06-07	44.230	44.230	43.520	43.530	19.793	203,000
2011-06-06	43.970	44.100	43.740	43.900	19.962	201,200
2011-06-03	44.120	44.420	43.910	44.010	20.012	328,400
2011-06-02	45.300	45.300	44.600	44.750	20.348	169,200
2011-06-01	46.330	46.450	45.260	45.310	20.603	234,200
2011-05-31	46.120	46.520	45.630	46.480	21.135	322,400
2011-05-27	45.460	45.850	45.350	45.790	20.821	130,800
2011-05-26	44.800	45.360	44.660	45.330	20.612	261,400
2011-05-25	44.830	45.060	44.600	44.980	20.453	347,000
2011-05-24	45.320	45.320	44.400	44.970	20.448	306,600
2011-05-23	45.270	45.340	44.850	45.150	20.530	236,600
2011-05-20	46.250	46.250	45.630	45.890	20.866	208,400
2011-05-19	46.670	46.680	46.080	46.440	21.117	176,200
2011-05-18	46.180	46.500	46.000	46.430	21.112	164,600
2011-05-17	46.260	46.430	45.950	46.020	20.926	171,800
2011-05-16	46.620	46.890	46.380	46.440	21.117	223,800
2011-05-13	47.480	47.620	46.590	46.890	21.321	226,600
2011-05-12	47.000	47.470	46.780	47.400	21.553	328,000
2011-05-11	47.360	47.530	46.930	47.190	21.458	289,000
2011-05-10	47.000	47.460	46.790	47.440	21.571	378,000
2011-05-09	46.280	46.920	45.840	46.880	21.317	216,000
2011-05-06	46.770	47.090	46.260	46.460	21.126	154,000
2011-05-05	46.460	47.150	46.080	46.390	21.094	260,800
2011-05-04	47.230	47.300	46.500	46.730	21.248	286,000
2011-05-03	47.290	47.520	47.110	47.310	21.512	168,000
2011-05-02	47.470	47.560	47.090	47.440	21.571	432,000
2011-04-29	47.500	47.960	47.120	47.240	21.480	268,000
2011-04-28	45.880	47.490	45.630	47.380	21.544	329,000
2011-04-27	45.920	46.410	45.640	46.230	21.021	167,200
2011-04-26	45.170	46.150	44.880	46.000	20.916	365,800
2011-04-25	45.280	45.280	44.600	45.120	20.516	170,000

← NewerPage 65 of 79 · 4,734 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.