West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	33.620	35.530	33.620	34.900	15.212	509,400
2008-12-02	33.320	34.220	33.000	34.210	14.912	450,600
2008-12-01	34.770	35.130	32.850	33.040	14.402	597,000
2008-11-28	34.900	35.670	34.420	35.500	15.474	89,400
2008-11-26	33.490	35.220	33.320	35.130	15.313	438,200
2008-11-25	35.010	35.070	33.280	34.110	14.868	942,200
2008-11-24	32.090	34.980	31.620	34.780	15.160	812,600
2008-11-21	31.570	31.730	29.520	31.660	13.800	1,079,000
2008-11-20	33.400	33.820	31.090	31.130	13.569	531,000
2008-11-19	35.140	36.130	33.530	33.700	14.689	712,800
2008-11-18	35.110	36.300	34.520	35.330	15.400	454,400
2008-11-17	34.630	35.860	34.580	35.090	15.295	390,800
2008-11-14	35.720	36.840	35.120	35.160	15.326	525,200
2008-11-13	34.170	36.180	32.250	36.180	15.770	556,800
2008-11-12	34.910	35.580	34.020	34.040	14.838	421,800
2008-11-11	35.150	36.080	34.980	34.980	15.247	415,800
2008-11-10	36.520	36.520	35.120	35.390	15.426	463,000
2008-11-07	35.930	36.720	35.370	35.790	15.600	515,000
2008-11-06	35.870	36.500	35.330	35.740	15.579	594,000
2008-11-05	36.550	37.780	35.880	36.050	15.714	629,200
2008-11-04	38.310	39.380	36.850	37.000	16.128	1,003,200
2008-11-03	39.840	41.460	39.730	40.160	17.505	652,600
2008-10-31	38.150	40.230	38.120	39.920	17.401	508,600
2008-10-30	38.550	38.960	37.810	38.440	16.756	499,800
2008-10-29	37.060	39.470	36.700	37.830	16.490	587,000
2008-10-28	37.040	37.040	35.240	37.000	16.128	721,800
2008-10-27	37.560	38.420	36.360	36.360	15.849	726,600
2008-10-24	37.120	39.250	37.120	37.870	16.507	892,800
2008-10-23	40.190	40.190	37.780	39.450	17.196	696,800
2008-10-22	40.690	41.920	39.390	39.800	17.348	529,000
2008-10-21	42.910	42.910	41.340	41.440	18.063	441,600
2008-10-20	40.920	43.110	40.180	42.970	18.730	584,400
2008-10-17	40.530	42.140	39.800	40.390	17.540	432,200
2008-10-16	38.810	41.920	37.880	41.340	17.953	639,400
2008-10-15	40.730	40.730	38.900	38.930	16.906	553,600
2008-10-14	43.290	43.290	39.870	40.710	17.679	561,800
2008-10-13	40.590	42.150	39.950	42.150	18.304	350,400
2008-10-10	37.170	47.350	36.650	38.940	16.910	1,114,200
2008-10-09	42.300	42.890	38.200	38.510	16.724	770,600
2008-10-08	42.470	43.750	41.570	42.300	18.370	775,600
2008-10-07	44.620	45.880	43.270	43.570	18.921	616,600
2008-10-06	43.160	44.390	42.440	44.090	19.147	979,800
2008-10-03	46.700	47.120	44.500	44.530	19.338	623,800
2008-10-02	49.000	49.000	45.700	46.330	20.120	777,000
2008-10-01	48.250	49.600	48.250	49.280	21.401	434,800
2008-09-30	49.700	49.700	48.090	48.820	21.201	503,000
2008-09-29	50.150	50.700	49.320	49.360	21.436	434,400
2008-09-26	49.410	50.650	49.220	50.480	21.922	399,600
2008-09-25	49.840	50.520	49.760	50.040	21.731	497,000
2008-09-24	49.420	50.000	49.190	49.640	21.557	395,200
2008-09-23	50.350	50.740	49.030	49.270	21.396	664,200
2008-09-22	51.310	51.400	50.060	50.430	21.900	424,000
2008-09-19	51.480	52.000	49.300	51.660	22.434	1,222,800
2008-09-18	49.130	51.930	48.580	49.510	21.501	1,863,200
2008-09-17	49.290	49.450	47.950	48.110	20.893	648,000
2008-09-16	47.400	49.620	47.240	49.620	21.548	518,000
2008-09-15	48.300	48.600	47.380	47.590	20.667	628,800
2008-09-12	49.100	49.100	47.880	48.300	20.975	803,200
2008-09-11	49.750	50.130	48.880	49.490	21.492	351,400
2008-09-10	50.550	50.870	48.830	49.950	21.692	503,000

← NewerPage 76 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.