West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	35.810	35.970	35.500	35.730	16.042	306,600
2010-08-04	35.150	36.140	35.010	36.120	16.217	396,200
2010-08-03	36.470	36.550	35.060	35.070	15.745	554,600
2010-08-02	36.720	37.030	36.410	36.820	16.531	335,400
2010-07-30	35.430	36.450	35.410	36.340	16.315	346,000
2010-07-29	36.290	36.330	35.470	35.870	16.104	169,000
2010-07-28	36.560	36.830	36.020	36.050	16.185	215,400
2010-07-27	36.540	36.810	36.370	36.700	16.477	323,000
2010-07-26	35.570	36.320	35.460	36.270	16.284	293,400
2010-07-23	34.820	35.680	34.650	35.410	15.898	323,400
2010-07-22	35.080	35.490	34.750	35.010	15.718	567,200
2010-07-21	35.550	35.670	34.490	34.590	15.530	308,200
2010-07-20	34.670	35.440	34.540	35.420	15.902	275,800
2010-07-19	35.220	35.400	34.730	35.070	15.745	183,400
2010-07-16	35.980	36.140	35.200	35.280	15.768	816,400
2010-07-15	36.380	36.390	35.690	36.280	16.215	252,200
2010-07-14	36.750	36.840	36.070	36.390	16.264	297,600
2010-07-13	36.840	37.040	36.360	36.970	16.523	437,200
2010-07-12	36.670	36.770	36.030	36.480	16.304	573,000
2010-07-09	36.410	36.720	36.210	36.720	16.411	320,200
2010-07-08	36.520	36.730	36.110	36.380	16.259	443,600
2010-07-07	36.290	36.320	35.920	36.300	16.224	603,400
2010-07-06	36.370	36.800	35.960	36.290	16.219	624,400
2010-07-02	36.560	36.560	35.860	36.060	16.116	324,000
2010-07-01	36.420	36.520	35.600	36.390	16.264	490,600
2010-06-30	36.350	36.670	36.180	36.490	16.308	458,800
2010-06-29	36.570	36.830	36.160	36.320	16.232	477,800
2010-06-28	37.000	37.520	36.630	37.150	16.603	216,600
2010-06-25	37.210	37.330	36.410	36.990	16.532	622,800
2010-06-24	37.020	37.360	36.910	37.010	16.541	301,400
2010-06-23	37.190	37.340	36.750	37.160	16.608	634,400
2010-06-22	37.980	38.410	37.260	37.310	16.675	415,000
2010-06-21	38.300	38.630	37.600	37.810	16.898	215,800
2010-06-18	38.110	38.200	37.630	37.810	16.898	405,200
2010-06-17	38.530	38.530	37.760	37.970	16.970	263,000
2010-06-16	38.110	38.490	38.110	38.260	17.100	227,600
2010-06-15	38.000	38.460	37.780	38.450	17.184	264,400
2010-06-14	38.230	38.500	37.830	37.920	16.948	283,600
2010-06-11	37.290	37.830	37.160	37.830	16.907	363,800
2010-06-10	37.500	37.670	37.210	37.620	16.813	690,000
2010-06-09	37.320	38.160	37.010	37.150	16.603	493,200
2010-06-08	37.250	37.360	36.520	36.980	16.527	451,600
2010-06-07	37.770	37.900	37.030	37.070	16.568	307,800
2010-06-04	38.970	39.130	37.700	37.780	16.885	327,600
2010-06-03	39.860	40.060	39.530	39.700	17.743	261,000
2010-06-02	38.520	39.510	38.210	39.490	17.649	365,800
2010-06-01	38.990	39.400	38.460	38.500	17.207	328,200
2010-05-28	39.810	40.170	39.220	39.350	17.587	220,000
2010-05-27	39.360	39.920	39.030	39.890	17.828	371,000
2010-05-26	38.980	39.410	38.570	38.690	17.292	726,800
2010-05-25	38.470	38.950	38.100	38.790	17.336	387,200
2010-05-24	39.570	39.950	39.170	39.220	17.529	220,400
2010-05-21	38.840	40.000	38.840	39.720	17.752	842,600
2010-05-20	40.500	41.020	39.480	39.480	17.645	610,200
2010-05-19	41.700	41.890	41.010	41.070	18.355	326,000
2010-05-18	42.030	42.200	41.490	41.900	18.726	509,800
2010-05-17	41.290	41.830	40.530	41.620	18.601	274,000
2010-05-14	41.870	41.990	40.730	41.120	18.378	288,400
2010-05-13	42.130	42.500	41.990	42.190	18.856	221,600
2010-05-12	41.600	42.360	41.380	42.340	18.923	250,800

← NewerPage 69 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.