West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	45.570	45.570	45.100	45.390	20.639	96,600
2011-04-20	44.840	45.200	44.770	45.160	20.535	103,800
2011-04-19	44.820	45.140	44.250	44.300	20.143	162,400
2011-04-18	44.540	44.770	44.120	44.740	20.344	202,600
2011-04-15	44.840	45.530	44.840	45.240	20.494	230,200
2011-04-14	44.340	45.140	44.160	45.100	20.430	203,000
2011-04-13	44.970	44.980	44.480	44.740	20.267	284,600
2011-04-12	44.780	44.960	44.680	44.730	20.263	289,600
2011-04-11	44.770	45.030	44.620	44.880	20.331	110,400
2011-04-08	45.620	45.620	44.550	44.770	20.281	113,600
2011-04-07	45.950	45.950	45.270	45.350	20.543	143,800
2011-04-06	45.660	45.940	45.480	45.820	20.756	102,200
2011-04-05	45.500	45.720	45.240	45.530	20.625	184,800
2011-04-04	45.110	45.500	45.000	45.490	20.607	218,800
2011-04-01	45.000	45.470	45.000	45.150	20.453	122,200
2011-03-31	44.530	44.900	44.520	44.770	20.281	195,600
2011-03-30	44.260	44.570	44.160	44.520	20.167	157,800
2011-03-29	43.790	44.290	43.760	44.290	20.063	130,400
2011-03-28	43.450	44.070	43.260	43.830	19.855	227,600
2011-03-25	43.530	43.650	43.350	43.460	19.687	228,000
2011-03-24	43.320	43.410	42.700	43.330	19.628	160,000
2011-03-23	43.000	43.210	42.370	43.090	19.520	139,200
2011-03-22	43.000	43.180	42.870	43.140	19.542	246,800
2011-03-21	42.940	43.150	42.870	43.110	19.529	260,000
2011-03-18	41.600	42.590	41.440	42.530	19.266	577,600
2011-03-17	41.490	41.650	41.050	41.340	18.727	285,800
2011-03-16	40.910	41.250	40.640	41.000	18.573	311,400
2011-03-15	40.430	41.440	40.430	41.230	18.677	232,200
2011-03-14	41.050	41.760	41.000	41.630	18.858	224,400
2011-03-11	41.500	41.800	41.210	41.640	18.863	247,600
2011-03-10	41.430	41.630	41.150	41.440	18.772	380,000
2011-03-09	41.670	42.180	41.630	42.030	19.039	226,600
2011-03-08	40.640	41.900	40.640	41.720	18.899	265,000
2011-03-07	41.190	41.270	40.130	40.660	18.419	145,200
2011-03-04	41.040	41.100	40.540	41.060	18.600	215,600
2011-03-03	40.870	41.070	40.500	41.070	18.605	330,400
2011-03-02	40.340	40.520	40.110	40.410	18.306	146,600
2011-03-01	41.130	41.210	40.300	40.410	18.306	183,600
2011-02-28	41.470	41.750	40.780	41.110	18.623	235,400
2011-02-25	40.310	41.260	40.310	41.170	18.650	243,400
2011-02-24	39.990	40.400	39.660	40.320	18.265	288,400
2011-02-23	40.820	40.930	40.060	40.110	18.170	218,000
2011-02-22	41.490	41.810	40.810	40.850	18.505	395,600
2011-02-18	40.870	42.110	40.400	42.090	19.067	496,200
2011-02-17	41.030	41.090	39.610	41.030	18.586	374,600
2011-02-16	40.820	41.580	40.540	41.470	18.786	203,400
2011-02-15	40.480	40.780	40.310	40.650	18.414	336,200
2011-02-14	40.440	40.690	40.410	40.550	18.369	140,400
2011-02-11	39.870	40.550	39.760	40.490	18.342	126,200
2011-02-10	39.840	40.390	39.840	40.030	18.133	147,800
2011-02-09	40.280	40.420	39.890	40.100	18.165	165,200
2011-02-08	40.540	40.580	40.260	40.490	18.342	162,000
2011-02-07	40.210	40.640	40.210	40.500	18.346	120,800
2011-02-04	40.660	40.660	40.140	40.250	18.233	124,400
2011-02-03	40.630	40.850	40.080	40.760	18.464	99,800
2011-02-02	40.650	40.990	40.650	40.740	18.455	205,200
2011-02-01	40.320	40.830	39.990	40.740	18.455	218,000
2011-01-31	40.110	40.150	39.550	39.990	18.115	225,800
2011-01-28	40.810	40.970	39.900	39.900	18.075	243,400
2011-01-27	40.570	41.050	40.470	40.890	18.523	139,600

← NewerPage 66 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.