West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	38.260	39.430	38.240	39.080	17.329	406,400
2009-11-13	38.140	38.460	37.560	38.180	16.930	156,600
2009-11-12	38.690	38.840	37.770	37.890	16.802	278,800
2009-11-11	39.020	39.120	38.590	38.650	17.139	238,200
2009-11-10	38.670	38.960	38.240	38.670	17.148	312,000
2009-11-09	38.380	38.780	38.170	38.770	17.192	228,600
2009-11-06	37.760	38.320	37.710	38.170	16.926	223,800
2009-11-05	36.810	38.060	36.680	38.010	16.855	569,000
2009-11-04	37.870	38.060	36.650	36.660	16.256	371,600
2009-11-03	38.480	38.480	36.930	37.510	16.633	760,000
2009-11-02	39.680	40.010	39.400	39.850	17.671	305,200
2009-10-30	39.710	40.020	39.400	39.470	17.502	372,800
2009-10-29	40.750	40.750	39.780	40.040	17.755	618,000
2009-10-28	41.140	41.310	40.420	40.460	17.941	268,200
2009-10-27	41.160	41.770	40.950	41.300	18.314	278,000
2009-10-26	41.130	41.770	41.000	41.040	18.199	203,800
2009-10-23	41.090	41.560	40.960	41.130	18.238	300,000
2009-10-22	40.100	41.130	39.760	41.080	18.216	238,200
2009-10-21	40.400	41.220	40.150	40.190	17.822	1,109,200
2009-10-20	41.460	41.460	40.070	40.510	17.964	257,400
2009-10-19	40.710	41.520	40.370	41.520	18.411	240,800
2009-10-16	40.480	40.890	40.190	40.690	17.972	189,200
2009-10-15	40.650	40.810	40.360	40.620	17.942	178,400
2009-10-14	40.680	40.840	40.320	40.830	18.034	214,400
2009-10-13	40.390	40.540	40.200	40.370	17.831	217,000
2009-10-12	40.740	40.800	40.390	40.520	17.897	120,000
2009-10-09	40.190	40.940	40.040	40.830	18.034	335,800
2009-10-08	40.730	40.730	40.030	40.180	17.747	290,800
2009-10-07	40.160	40.530	40.160	40.450	17.866	193,000
2009-10-06	40.260	40.670	39.910	40.200	17.756	248,600
2009-10-05	39.540	40.330	39.070	40.330	17.813	548,400
2009-10-02	39.330	39.830	39.330	39.470	17.434	207,000
2009-10-01	40.330	40.340	39.630	39.630	17.504	259,200
2009-09-30	40.790	40.910	39.990	40.610	17.937	199,400
2009-09-29	41.160	41.160	40.710	40.870	18.052	181,600
2009-09-28	40.130	41.210	40.060	41.000	18.109	384,000
2009-09-25	39.780	40.180	39.750	39.920	17.632	268,000
2009-09-24	40.190	40.370	39.890	40.010	17.672	302,800
2009-09-23	40.260	40.610	40.000	40.030	17.681	164,200
2009-09-22	40.440	40.440	39.920	40.240	17.774	277,000
2009-09-21	40.150	40.360	39.780	40.250	17.778	512,400
2009-09-18	40.800	40.800	40.030	40.330	17.813	558,000
2009-09-17	40.580	40.850	40.460	40.750	17.999	138,400
2009-09-16	40.740	40.740	39.960	40.480	17.880	410,000
2009-09-15	41.040	41.100	40.590	40.730	17.990	275,200
2009-09-14	40.540	41.190	40.480	41.160	18.180	176,000
2009-09-11	40.760	40.890	40.480	40.710	17.981	152,200
2009-09-10	40.400	40.760	39.930	40.760	18.003	574,400
2009-09-09	41.150	41.150	40.050	40.400	17.844	406,000
2009-09-08	41.090	41.090	40.070	40.300	17.800	334,000
2009-09-04	39.780	40.630	39.780	40.610	17.937	164,600
2009-09-03	40.000	40.200	39.670	40.130	17.725	298,200
2009-09-02	39.810	40.320	39.810	40.010	17.672	335,000
2009-09-01	40.050	40.340	39.900	40.040	17.685	611,400
2009-08-31	39.810	40.300	39.810	40.190	17.752	385,200
2009-08-28	40.720	40.730	39.790	40.120	17.721	248,400
2009-08-27	40.280	40.670	39.830	40.490	17.884	107,600
2009-08-26	40.840	40.840	40.270	40.490	17.884	183,400
2009-08-25	41.070	41.220	40.610	40.790	18.017	173,400
2009-08-24	40.490	40.910	40.320	40.850	18.043	227,400

← NewerPage 72 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.