West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	41.320	41.910	41.310	41.550	18.570	275,200
2010-05-10	41.730	42.070	40.910	41.630	18.606	343,200
2010-05-07	40.830	41.170	39.870	40.410	18.060	619,600
2010-05-06	41.710	41.900	39.150	41.010	18.329	1,428,000
2010-05-05	41.590	42.100	41.410	41.820	18.691	410,200
2010-05-04	42.280	42.500	41.800	42.030	18.784	393,800
2010-05-03	42.130	43.010	42.040	42.700	19.084	485,600
2010-04-30	42.800	43.070	41.840	41.850	18.704	410,200
2010-04-29	41.840	42.740	41.840	42.670	19.070	664,600
2010-04-28	41.460	41.910	41.400	41.740	18.655	965,400
2010-04-27	41.550	41.870	41.000	41.400	18.503	528,600
2010-04-26	42.460	42.730	41.740	41.840	18.700	505,600
2010-04-23	42.870	42.930	42.420	42.460	18.977	665,800
2010-04-22	43.830	43.950	42.680	42.770	19.115	629,600
2010-04-21	44.480	44.840	43.800	44.320	19.808	581,600
2010-04-20	43.510	44.580	43.510	44.570	19.920	217,000
2010-04-19	43.290	43.520	42.860	43.460	19.424	264,200
2010-04-16	44.030	44.380	43.250	43.470	19.357	291,400
2010-04-15	43.500	44.060	43.440	44.060	19.619	250,000
2010-04-14	42.700	43.740	42.500	43.660	19.441	359,800
2010-04-13	42.700	42.800	42.450	42.620	18.978	409,600
2010-04-12	42.590	42.950	42.370	42.810	19.063	193,800
2010-04-09	42.560	42.680	42.080	42.610	18.974	253,000
2010-04-08	42.730	42.940	42.150	42.550	18.947	301,000
2010-04-07	42.660	42.850	42.330	42.690	19.009	199,000
2010-04-06	42.080	42.690	41.990	42.510	18.929	163,200
2010-04-05	42.210	42.470	42.040	42.330	18.849	216,200
2010-04-01	42.210	42.330	41.760	42.200	18.791	298,600
2010-03-31	41.810	42.410	41.790	41.950	18.680	302,200
2010-03-30	41.960	42.090	41.560	42.060	18.729	181,000
2010-03-29	41.520	41.910	41.520	41.810	18.617	101,000
2010-03-26	41.680	41.760	41.180	41.540	18.497	186,200
2010-03-25	42.230	42.230	41.450	41.490	18.475	210,600
2010-03-24	43.200	43.210	41.830	41.830	18.626	268,600
2010-03-23	42.820	43.290	42.430	43.260	19.263	221,200
2010-03-22	41.690	42.700	41.690	42.680	19.005	200,200
2010-03-19	41.980	42.300	41.520	41.980	18.693	439,800
2010-03-18	41.840	42.200	41.790	41.870	18.644	129,200
2010-03-17	41.800	42.240	41.540	41.970	18.689	249,800
2010-03-16	41.270	41.790	41.050	41.750	18.591	305,600
2010-03-15	40.750	41.250	40.740	41.250	18.368	240,200
2010-03-12	40.880	40.900	40.280	40.690	18.119	188,200
2010-03-11	40.660	40.950	40.590	40.650	18.101	181,800
2010-03-10	40.610	40.960	40.480	40.950	18.234	226,200
2010-03-09	40.360	40.800	40.290	40.730	18.136	139,400
2010-03-08	40.740	40.970	40.510	40.570	18.065	109,200
2010-03-05	40.640	40.920	40.390	40.870	18.199	194,400
2010-03-04	40.440	40.500	40.080	40.490	18.030	128,400
2010-03-03	40.730	40.810	40.450	40.470	18.021	204,000
2010-03-02	40.080	40.710	39.930	40.540	18.052	482,600
2010-03-01	39.190	40.260	39.080	40.140	17.874	596,000
2010-02-26	39.280	39.500	38.900	38.950	17.344	383,600
2010-02-25	38.270	39.150	38.260	39.140	17.428	304,800
2010-02-24	38.490	38.920	38.340	38.650	17.210	199,800
2010-02-23	38.160	38.620	38.080	38.490	17.139	496,800
2010-02-22	38.450	38.560	37.970	38.030	16.934	264,200
2010-02-19	39.000	39.000	38.020	38.220	17.019	363,400
2010-02-18	37.000	39.180	36.990	39.010	17.371	534,800
2010-02-17	36.810	36.980	36.680	36.970	16.462	166,400
2010-02-16	36.680	36.790	36.050	36.790	16.382	117,800

← NewerPage 70 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.