West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	32.450	32.660	31.620	31.840	14.002	319,400
2009-05-27	32.350	32.760	32.130	32.270	14.191	338,000
2009-05-26	31.830	32.660	31.720	32.610	14.341	391,400
2009-05-22	31.950	32.320	31.870	32.070	14.103	413,400
2009-05-21	32.080	32.250	31.280	31.840	14.002	432,200
2009-05-20	33.360	33.470	32.430	32.550	14.314	395,200
2009-05-19	33.310	33.500	33.160	33.190	14.596	353,800
2009-05-18	33.030	33.500	32.820	33.440	14.706	349,400
2009-05-15	32.940	32.940	32.350	32.700	14.380	635,800
2009-05-14	33.570	34.090	33.060	33.160	14.582	613,000
2009-05-13	33.400	34.110	33.330	33.390	14.684	588,000
2009-05-12	33.720	34.060	33.370	34.010	14.956	799,800
2009-05-11	33.090	33.700	32.990	33.480	14.723	873,400
2009-05-08	33.340	33.740	33.150	33.650	14.798	975,800
2009-05-07	33.250	33.250	32.800	32.930	14.481	522,200
2009-05-06	33.530	33.560	32.440	33.170	14.587	403,200
2009-05-05	33.090	33.280	32.500	33.240	14.618	513,600
2009-05-04	32.660	33.210	32.350	33.190	14.596	513,200
2009-05-01	32.670	32.890	32.110	32.300	14.204	514,200
2009-04-30	32.890	33.400	32.520	32.650	14.358	898,000
2009-04-29	33.530	34.060	33.050	33.570	14.763	824,200
2009-04-28	32.390	33.630	32.390	33.180	14.591	579,200
2009-04-27	32.180	33.270	31.460	32.750	14.402	807,000
2009-04-24	32.370	32.970	32.270	32.670	14.367	448,800
2009-04-23	32.880	33.210	31.760	32.160	14.143	438,400
2009-04-22	32.910	33.550	32.610	32.950	14.490	317,000
2009-04-21	33.160	33.610	32.800	33.330	14.657	392,200
2009-04-20	34.000	34.060	32.850	33.220	14.609	535,800
2009-04-17	34.260	34.940	34.260	34.570	15.136	457,200
2009-04-16	33.850	34.370	33.260	34.150	14.953	363,000
2009-04-15	33.430	34.020	33.190	33.700	14.756	399,000
2009-04-14	33.390	33.830	33.220	33.560	14.694	331,200
2009-04-13	33.430	34.030	33.320	33.870	14.830	381,200
2009-04-09	33.470	34.260	33.310	33.930	14.856	451,200
2009-04-08	32.540	32.880	32.230	32.760	14.344	344,000
2009-04-07	32.900	33.320	32.280	32.360	14.169	487,600
2009-04-06	33.100	33.620	32.770	33.310	14.585	472,800
2009-04-03	33.690	33.690	32.890	33.430	14.637	327,000
2009-04-02	33.430	34.580	33.350	33.690	14.751	583,600
2009-04-01	32.330	32.950	31.500	32.720	14.326	438,000
2009-03-31	33.170	33.620	32.310	32.810	14.366	473,400
2009-03-30	32.700	33.100	32.370	32.670	14.305	438,800
2009-03-27	34.140	34.330	33.080	33.340	14.598	422,600
2009-03-26	33.510	34.690	33.430	34.660	15.176	559,200
2009-03-25	32.590	33.450	32.120	33.150	14.515	546,200
2009-03-24	32.800	33.410	32.400	32.430	14.199	568,800
2009-03-23	31.950	33.170	31.670	33.170	14.523	385,800
2009-03-20	31.550	32.480	31.250	31.290	13.700	446,200
2009-03-19	32.080	32.100	31.240	31.400	13.749	324,800
2009-03-18	30.820	32.190	30.370	31.820	13.932	461,600
2009-03-17	30.170	30.830	29.780	30.830	13.499	302,200
2009-03-16	31.340	31.490	30.050	30.100	13.179	429,200
2009-03-13	30.370	31.390	30.110	31.140	13.635	296,400
2009-03-12	29.350	30.490	28.710	30.370	13.298	639,600
2009-03-11	29.660	30.470	29.310	29.340	12.847	773,800
2009-03-10	28.670	29.610	28.360	29.560	12.943	463,000
2009-03-09	28.490	28.870	27.850	28.120	12.312	412,200
2009-03-06	29.130	29.390	28.250	28.870	12.641	288,400
2009-03-05	29.470	29.680	28.890	28.970	12.685	794,000
2009-03-04	29.880	30.820	29.250	30.340	13.284	501,800

← NewerPage 74 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.