West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	39.760	40.720	39.700	40.670	18.423	277,400
2011-01-25	39.250	39.750	39.000	39.730	17.998	195,400
2011-01-24	38.870	39.570	38.850	39.500	17.893	271,800
2011-01-21	39.430	39.480	38.760	38.810	17.581	230,600
2011-01-20	39.680	39.970	39.250	39.270	17.789	275,800
2011-01-19	40.740	40.850	39.800	39.870	18.061	244,400
2011-01-18	40.670	40.950	40.520	40.880	18.519	160,200
2011-01-14	40.300	40.850	40.240	40.820	18.491	210,400
2011-01-13	40.430	40.590	40.070	40.500	18.269	279,600
2011-01-12	41.260	41.260	40.260	40.400	18.224	309,800
2011-01-11	40.950	41.110	40.720	40.960	18.477	153,400
2011-01-10	40.520	40.920	40.170	40.820	18.414	210,200
2011-01-07	41.100	41.220	40.420	40.780	18.396	177,200
2011-01-06	41.260	41.260	40.750	40.980	18.486	257,400
2011-01-05	40.910	41.380	40.910	41.280	18.621	220,000
2011-01-04	42.010	42.040	40.740	41.100	18.540	164,600
2011-01-03	41.630	42.280	41.470	41.850	18.878	179,400
2010-12-31	42.160	42.160	41.130	41.200	18.585	155,600
2010-12-30	42.130	42.590	42.110	42.170	19.023	177,200
2010-12-29	42.130	42.270	42.090	42.090	18.987	108,400
2010-12-28	42.280	42.280	41.710	42.090	18.987	198,400
2010-12-27	41.920	42.280	41.900	42.210	19.041	181,400
2010-12-23	41.790	42.170	41.680	42.000	18.946	216,200
2010-12-22	41.520	41.880	41.500	41.770	18.842	117,400
2010-12-21	41.340	41.620	41.300	41.580	18.757	167,600
2010-12-20	42.000	42.000	41.100	41.150	18.563	232,600
2010-12-17	41.720	41.970	41.210	41.970	18.932	584,400
2010-12-16	40.990	41.830	40.990	41.800	18.856	181,000
2010-12-15	40.830	41.430	40.820	41.000	18.495	181,400
2010-12-14	40.350	41.000	40.330	40.970	18.481	133,600
2010-12-13	39.720	40.470	39.670	40.200	18.134	295,200
2010-12-10	38.500	39.650	38.350	39.620	17.872	212,800
2010-12-09	38.770	38.770	38.290	38.370	17.309	257,400
2010-12-08	38.850	38.990	38.530	38.570	17.399	183,600
2010-12-07	38.800	38.910	38.600	38.770	17.489	243,800
2010-12-06	38.710	38.820	38.460	38.760	17.484	174,800
2010-12-03	38.680	38.860	38.630	38.770	17.489	230,400
2010-12-02	38.970	38.970	38.740	38.840	17.521	273,600
2010-12-01	38.360	39.010	38.340	38.880	17.539	271,400
2010-11-30	38.030	38.260	37.710	37.920	17.106	236,200
2010-11-29	38.270	38.500	37.730	38.450	17.345	117,600
2010-11-26	38.560	38.830	38.460	38.560	17.394	45,600
2010-11-24	38.220	38.850	38.010	38.800	17.503	202,200
2010-11-23	37.820	37.980	37.490	37.910	17.101	164,600
2010-11-22	38.000	38.420	37.720	38.230	17.245	282,600
2010-11-19	38.480	38.490	38.210	38.360	17.304	203,000
2010-11-18	38.030	38.770	37.960	38.460	17.349	369,600
2010-11-17	37.530	37.800	37.160	37.690	17.002	463,800
2010-11-16	38.030	38.270	37.310	37.550	16.939	221,800
2010-11-15	38.430	38.600	38.300	38.330	17.291	83,800
2010-11-12	38.520	38.870	38.210	38.220	17.241	143,000
2010-11-11	38.880	39.040	38.650	38.870	17.534	232,400
2010-11-10	38.700	39.220	38.350	39.220	17.692	212,800
2010-11-09	39.100	39.100	38.520	38.660	17.439	206,400
2010-11-08	39.060	39.310	38.760	38.980	17.584	213,600
2010-11-05	39.340	39.360	39.000	39.290	17.724	261,200
2010-11-04	38.700	39.350	38.650	39.240	17.701	641,600
2010-11-03	37.140	38.220	36.940	38.030	17.155	539,600
2010-11-02	36.420	37.030	36.350	37.000	16.691	354,200
2010-11-01	35.880	36.110	35.550	35.870	16.181	428,600

← NewerPage 67 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.