West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	35.890	35.890	35.570	35.690	16.100	262,600
2010-10-28	36.120	36.490	35.960	35.980	16.230	267,800
2010-10-27	35.800	35.950	35.530	35.710	16.109	355,800
2010-10-26	35.720	36.240	35.600	36.040	16.258	132,200
2010-10-25	36.280	36.540	35.950	36.020	16.248	156,600
2010-10-22	36.240	36.290	36.030	36.100	16.285	134,600
2010-10-21	36.150	36.390	35.960	36.190	16.325	354,200
2010-10-20	35.690	36.150	35.690	35.880	16.185	385,000
2010-10-19	35.690	35.850	35.360	35.520	16.023	293,000
2010-10-18	35.920	36.160	35.770	35.970	16.226	315,400
2010-10-15	36.360	36.570	35.970	36.000	16.163	295,000
2010-10-14	36.090	36.210	35.900	36.190	16.248	445,400
2010-10-13	35.540	36.260	35.440	36.040	16.181	403,000
2010-10-12	35.060	35.540	35.020	35.410	15.898	397,400
2010-10-11	35.030	35.330	35.000	35.250	15.826	184,400
2010-10-08	34.860	35.210	34.700	35.110	15.763	266,400
2010-10-07	34.690	35.000	34.450	34.760	15.606	310,200
2010-10-06	34.220	34.530	33.930	34.490	15.485	319,200
2010-10-05	33.870	34.230	33.680	34.210	15.359	482,400
2010-10-04	33.960	34.070	33.350	33.480	15.031	382,800
2010-10-01	34.590	34.590	33.780	34.120	15.319	227,600
2010-09-30	34.390	34.580	33.910	34.310	15.404	373,000
2010-09-29	33.500	34.260	33.480	34.230	15.368	554,800
2010-09-28	33.020	33.630	32.740	33.590	15.081	961,200
2010-09-27	33.130	33.160	32.860	33.040	14.834	277,600
2010-09-24	33.450	33.450	33.000	33.060	14.843	385,800
2010-09-23	33.340	33.610	33.000	33.040	14.834	173,400
2010-09-22	33.630	33.870	33.420	33.620	15.094	193,800
2010-09-21	33.900	34.090	33.640	33.660	15.112	188,200
2010-09-20	33.420	34.060	33.240	33.990	15.260	551,200
2010-09-17	33.570	33.680	33.190	33.430	15.009	506,800
2010-09-16	33.780	33.780	33.300	33.480	15.031	374,200
2010-09-15	33.430	34.000	33.220	33.910	15.224	281,000
2010-09-14	33.940	33.960	33.490	33.570	15.072	372,800
2010-09-13	33.870	34.390	33.680	33.940	15.238	278,800
2010-09-10	33.620	33.760	33.370	33.650	15.108	357,800
2010-09-09	33.900	34.090	33.330	33.520	15.049	216,600
2010-09-08	33.490	33.840	33.400	33.540	15.058	334,200
2010-09-07	35.190	35.190	33.380	33.500	15.040	444,400
2010-09-03	35.130	35.330	34.760	35.250	15.826	270,400
2010-09-02	34.540	34.950	34.120	34.810	15.629	423,800
2010-09-01	34.100	34.640	33.940	34.330	15.413	324,400
2010-08-31	33.550	34.040	33.310	33.620	15.094	225,600
2010-08-30	34.130	34.260	33.650	33.650	15.108	170,400
2010-08-27	33.940	34.380	33.200	34.330	15.413	678,800
2010-08-26	34.200	34.320	33.620	33.700	15.130	185,400
2010-08-25	33.400	34.270	33.310	34.170	15.341	275,400
2010-08-24	33.080	33.680	32.750	33.470	15.027	396,200
2010-08-23	33.950	34.350	33.410	33.460	15.022	153,400
2010-08-20	33.960	33.970	33.420	33.840	15.193	251,200
2010-08-19	35.150	35.310	33.920	33.920	15.229	384,600
2010-08-18	35.040	35.540	34.500	35.340	15.866	473,600
2010-08-17	34.030	35.160	33.850	35.020	15.723	555,600
2010-08-16	33.290	33.750	33.070	33.680	15.121	347,200
2010-08-13	34.370	34.370	33.560	33.560	15.067	344,600
2010-08-12	33.580	34.680	33.580	34.530	15.503	383,400
2010-08-11	34.340	34.540	34.010	34.160	15.337	380,400
2010-08-10	35.360	35.480	34.520	35.050	15.736	228,000
2010-08-09	35.500	35.770	35.310	35.750	16.051	184,600
2010-08-06	35.330	35.390	34.580	35.260	15.831	269,400

← NewerPage 68 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.