West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	40.500	40.850	40.410	40.510	17.893	616,800
2009-08-20	39.370	40.310	39.310	40.130	17.725	638,200
2009-08-19	38.950	39.890	38.950	39.650	17.513	360,400
2009-08-18	39.070	39.460	38.680	39.330	17.372	725,000
2009-08-17	38.990	39.560	38.660	39.040	17.244	613,200
2009-08-14	39.620	39.760	38.980	39.460	17.429	331,200
2009-08-13	39.800	39.800	39.370	39.740	17.553	182,800
2009-08-12	39.170	40.170	39.170	39.590	17.487	558,800
2009-08-11	39.140	39.620	39.010	39.430	17.416	249,200
2009-08-10	38.610	39.840	38.610	39.230	17.328	505,800
2009-08-07	40.360	40.750	38.830	38.830	17.151	1,219,000
2009-08-06	39.920	40.140	39.110	39.830	17.593	1,169,400
2009-08-05	39.510	40.110	36.340	39.860	17.606	1,123,800
2009-08-04	40.000	41.040	38.040	39.590	17.487	790,400
2009-08-03	36.920	37.300	36.470	37.300	16.475	284,000
2009-07-31	36.320	36.970	36.320	36.500	16.122	248,400
2009-07-30	36.260	36.750	35.980	36.510	16.126	576,800
2009-07-29	35.850	36.440	35.620	35.910	15.861	300,600
2009-07-28	36.020	36.490	35.690	36.250	16.011	839,800
2009-07-27	35.570	36.060	35.430	36.020	15.910	234,600
2009-07-24	34.890	35.680	34.890	35.680	15.760	309,000
2009-07-23	34.220	35.120	34.220	35.110	15.508	330,600
2009-07-22	34.300	34.610	34.250	34.340	15.168	153,200
2009-07-21	34.140	34.490	33.930	34.470	15.225	249,000
2009-07-20	34.450	34.450	33.500	34.060	15.044	205,600
2009-07-17	33.870	34.680	33.320	34.270	15.071	579,400
2009-07-16	33.020	33.840	33.020	33.780	14.855	203,400
2009-07-15	32.940	33.460	32.700	33.410	14.692	343,600
2009-07-14	32.710	32.860	32.420	32.580	14.327	262,800
2009-07-13	32.230	32.830	31.650	32.830	14.437	443,000
2009-07-10	32.260	32.550	32.030	32.250	14.182	271,600
2009-07-09	33.420	33.420	32.430	32.460	14.275	871,800
2009-07-08	33.360	33.470	32.670	33.270	14.631	352,800
2009-07-07	33.570	33.650	33.150	33.150	14.578	342,200
2009-07-06	33.650	34.050	33.490	33.560	14.758	251,400
2009-07-02	34.570	34.570	33.690	33.690	14.815	297,000
2009-07-01	35.010	35.270	34.870	35.110	15.440	294,600
2009-06-30	34.720	35.100	34.620	34.850	15.326	258,600
2009-06-29	34.660	35.190	34.050	34.810	15.308	338,200
2009-06-26	34.180	34.770	33.420	34.690	15.255	724,000
2009-06-25	33.560	34.330	33.390	34.290	15.079	200,400
2009-06-24	33.660	33.960	33.490	33.590	14.771	267,000
2009-06-23	33.960	34.010	33.240	33.270	14.631	182,200
2009-06-22	34.320	34.380	33.390	33.680	14.811	343,600
2009-06-19	34.550	35.000	34.440	34.560	15.198	448,000
2009-06-18	34.190	34.620	34.010	34.550	15.194	276,200
2009-06-17	34.120	34.750	33.910	34.330	15.097	316,600
2009-06-16	34.380	34.590	34.010	34.040	14.969	287,000
2009-06-15	34.050	34.220	33.500	34.170	15.027	545,800
2009-06-12	33.940	34.290	33.760	34.210	15.044	263,400
2009-06-11	33.570	34.300	33.570	34.130	15.009	421,800
2009-06-10	33.290	33.660	32.980	33.630	14.789	483,600
2009-06-09	33.160	33.320	33.000	33.010	14.516	189,800
2009-06-08	33.330	33.450	32.770	33.080	14.547	333,400
2009-06-05	33.990	34.060	33.180	33.470	14.719	251,400
2009-06-04	34.070	34.280	33.450	33.850	14.886	287,200
2009-06-03	33.820	34.220	33.750	34.000	14.952	254,000
2009-06-02	33.090	34.160	32.800	34.020	14.961	599,800
2009-06-01	32.720	33.210	32.570	33.160	14.582	435,200
2009-05-29	31.640	32.320	31.550	32.320	14.213	350,600

← NewerPage 73 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.