West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	30.100	30.180	29.310	29.510	12.921	596,600
2009-03-02	30.140	30.370	29.650	29.680	12.995	715,000
2009-02-27	30.250	31.160	29.760	30.700	13.442	714,600
2009-02-26	31.930	31.930	30.570	30.630	13.411	478,400
2009-02-25	31.560	32.010	30.780	31.410	13.753	528,200
2009-02-24	31.520	32.250	31.030	32.090	14.051	566,200
2009-02-23	31.090	31.330	30.270	31.000	13.573	1,060,200
2009-02-20	31.090	31.450	30.650	31.090	13.613	859,600
2009-02-19	30.330	32.590	28.080	31.650	13.858	2,945,000
2009-02-18	34.200	34.250	33.480	33.560	14.694	560,600
2009-02-17	33.960	34.400	33.460	33.960	14.869	509,600
2009-02-13	34.810	35.240	34.590	34.870	15.268	515,200
2009-02-12	33.540	35.020	33.540	34.630	15.163	413,800
2009-02-11	33.690	34.440	33.630	34.160	14.957	282,000
2009-02-10	33.930	34.430	33.290	33.510	14.672	459,400
2009-02-09	34.930	35.040	33.800	34.050	14.909	468,400
2009-02-06	34.640	35.360	34.220	35.010	15.329	442,000
2009-02-05	34.460	35.290	34.280	34.780	15.228	307,400
2009-02-04	34.110	35.220	34.110	34.600	15.150	628,200
2009-02-03	34.480	34.580	33.430	34.040	14.904	493,000
2009-02-02	32.880	34.450	32.790	34.280	15.010	666,000
2009-01-30	33.730	33.920	33.040	33.220	14.545	390,600
2009-01-29	33.870	34.150	32.850	33.390	14.620	390,400
2009-01-28	34.750	34.950	33.990	34.340	15.036	520,200
2009-01-27	33.680	34.340	33.480	34.190	14.970	800,800
2009-01-26	33.170	33.820	32.860	33.470	14.655	460,800
2009-01-23	32.500	33.330	32.240	32.690	14.313	381,400
2009-01-22	32.700	33.560	32.420	33.240	14.554	441,800
2009-01-21	31.900	33.580	31.700	33.480	14.659	484,600
2009-01-20	32.800	33.030	31.430	31.540	13.810	600,200
2009-01-16	33.790	33.790	32.710	33.410	14.629	485,400
2009-01-15	33.240	33.580	32.240	33.470	14.589	341,200
2009-01-14	34.230	34.600	33.070	33.170	14.458	442,800
2009-01-13	33.720	34.930	33.720	34.610	15.086	290,800
2009-01-12	33.950	34.560	33.680	33.840	14.750	325,000
2009-01-09	35.120	35.120	33.820	33.900	14.777	390,600
2009-01-08	34.760	35.470	34.150	35.180	15.335	523,200
2009-01-07	35.520	35.790	34.310	34.720	15.134	922,200
2009-01-06	37.300	37.660	35.980	36.270	15.810	539,000
2009-01-05	38.490	38.500	36.600	37.090	16.167	512,400
2009-01-02	37.820	38.340	36.860	38.110	16.612	397,000
2008-12-31	37.750	38.130	37.220	37.770	16.463	692,000
2008-12-30	36.290	37.630	36.080	37.630	16.402	267,600
2008-12-29	36.670	36.670	35.660	35.900	15.648	440,200
2008-12-26	36.000	36.830	36.000	36.670	15.984	245,000
2008-12-24	35.940	36.240	35.540	35.890	15.644	183,600
2008-12-23	36.750	36.910	35.550	35.910	15.653	480,400
2008-12-22	37.720	37.730	35.420	36.450	15.888	880,800
2008-12-19	38.490	39.310	37.340	37.630	16.402	1,045,600
2008-12-18	37.610	39.060	37.530	38.170	16.638	355,800
2008-12-17	37.000	38.070	36.940	37.790	16.472	393,600
2008-12-16	35.590	37.500	35.510	37.440	16.320	463,400
2008-12-15	36.100	36.650	34.780	35.270	15.374	789,200
2008-12-12	35.890	36.410	35.350	36.000	15.692	458,200
2008-12-11	36.830	37.570	36.060	36.430	15.879	371,800
2008-12-10	37.300	38.390	36.650	37.250	16.237	305,200
2008-12-09	37.290	38.210	36.690	36.840	16.058	721,600
2008-12-08	37.090	38.140	37.030	37.630	16.402	531,400
2008-12-05	34.350	36.580	33.500	36.540	15.927	493,400
2008-12-04	34.620	35.450	33.920	34.710	15.130	558,000

← NewerPage 75 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.