West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	36.010	36.490	35.920	36.490	16.248	260,600
2010-02-11	35.580	36.350	35.220	36.310	16.168	221,200
2010-02-10	35.930	35.950	35.330	35.780	15.932	166,200
2010-02-09	35.940	36.240	35.440	36.130	16.088	370,600
2010-02-08	35.850	35.850	35.450	35.510	15.812	345,800
2010-02-05	35.540	35.930	35.070	35.900	15.986	362,600
2010-02-04	36.250	36.250	35.440	35.490	15.803	221,200
2010-02-03	36.520	36.640	36.090	36.420	16.217	198,400
2010-02-02	36.180	36.810	36.000	36.690	16.337	215,400
2010-02-01	36.390	36.390	35.840	36.220	16.128	164,000
2010-01-29	36.020	36.450	36.000	36.330	16.177	220,800
2010-01-28	36.570	36.570	35.740	35.950	16.008	282,400
2010-01-27	36.060	36.590	36.000	36.510	16.257	317,800
2010-01-26	36.600	36.750	36.310	36.330	16.177	198,400
2010-01-25	37.310	37.310	36.560	36.700	16.342	174,400
2010-01-22	37.700	37.890	37.110	37.160	16.547	129,200
2010-01-21	38.550	38.550	37.600	37.730	16.801	223,000
2010-01-20	38.620	38.840	38.040	38.460	17.126	225,800
2010-01-19	38.360	38.960	38.270	38.820	17.286	217,800
2010-01-15	38.340	38.500	37.570	38.170	16.997	295,800
2010-01-14	38.340	38.630	38.190	38.520	17.081	280,000
2010-01-13	38.420	38.680	38.050	38.480	17.063	341,000
2010-01-12	38.360	38.570	38.230	38.390	17.023	203,400
2010-01-11	38.910	38.910	38.290	38.530	17.086	282,600
2010-01-08	38.460	38.880	38.460	38.700	17.161	146,200
2010-01-07	38.580	38.770	38.150	38.710	17.165	130,600
2010-01-06	38.870	39.040	38.420	38.590	17.112	272,800
2010-01-05	39.520	39.520	38.760	38.970	17.281	245,800
2010-01-04	39.560	39.720	39.310	39.470	17.502	232,800
2009-12-31	39.890	39.920	39.180	39.200	17.383	117,400
2009-12-30	39.640	39.990	39.560	39.850	17.671	206,400
2009-12-29	39.770	40.060	39.500	39.890	17.689	429,200
2009-12-28	39.760	39.870	39.230	39.800	17.649	149,200
2009-12-24	39.760	39.760	39.400	39.500	17.516	91,200
2009-12-23	39.520	39.630	39.190	39.570	17.547	460,800
2009-12-22	39.360	39.680	38.980	39.230	17.396	416,400
2009-12-21	39.310	39.590	39.120	39.360	17.454	273,000
2009-12-18	39.170	39.240	38.670	39.000	17.294	783,400
2009-12-17	39.610	39.840	38.790	38.830	17.219	538,000
2009-12-16	40.040	40.250	39.470	39.750	17.627	251,000
2009-12-15	39.690	40.470	39.570	39.970	17.724	298,000
2009-12-14	39.650	40.060	39.330	39.910	17.697	318,600
2009-12-11	39.090	39.840	39.090	39.520	17.525	330,400
2009-12-10	38.780	39.770	38.780	39.000	17.294	415,800
2009-12-09	38.840	39.150	38.260	38.730	17.174	143,200
2009-12-08	38.900	39.090	38.200	38.820	17.214	145,600
2009-12-07	39.470	39.700	38.930	39.050	17.316	274,800
2009-12-04	38.780	39.670	38.780	39.470	17.502	291,400
2009-12-03	38.990	39.260	38.300	38.330	16.997	229,600
2009-12-02	38.800	39.340	38.640	38.970	17.281	288,200
2009-12-01	38.880	39.460	38.410	38.690	17.157	262,600
2009-11-30	38.450	38.640	37.810	38.550	17.094	286,400
2009-11-27	38.680	39.040	38.380	38.630	17.130	85,400
2009-11-25	39.490	39.940	39.150	39.240	17.400	184,200
2009-11-24	39.840	39.990	39.400	39.490	17.511	263,400
2009-11-23	39.600	40.820	39.600	39.930	17.706	304,800
2009-11-20	38.570	39.130	38.570	39.030	17.307	1,234,600
2009-11-19	39.030	39.130	38.280	38.800	17.205	1,319,000
2009-11-18	39.300	39.500	39.020	39.240	17.400	291,600
2009-11-17	39.010	39.660	38.800	39.550	17.538	320,200

← NewerPage 71 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.