West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	50.210	50.780	49.720	49.720	21.592	392,800
2008-09-08	49.600	50.630	49.190	50.100	21.757	584,400
2008-09-05	48.420	48.790	48.010	48.520	21.071	409,000
2008-09-04	49.030	49.640	48.110	48.300	20.975	378,600
2008-09-03	49.630	49.820	48.550	49.340	21.427	410,200
2008-09-02	49.040	50.090	48.600	49.740	21.601	319,200
2008-08-29	49.720	49.830	48.530	48.810	21.197	497,400
2008-08-28	49.090	50.600	49.090	50.100	21.757	714,200
2008-08-27	48.850	49.520	48.540	49.080	21.314	456,600
2008-08-26	48.060	49.590	48.060	48.940	21.253	376,600
2008-08-25	48.970	49.090	47.700	48.060	20.871	291,600
2008-08-22	48.410	49.430	48.360	49.100	21.323	282,800
2008-08-21	47.750	48.580	47.560	48.130	20.901	335,200
2008-08-20	49.250	49.360	47.410	48.070	20.875	623,200
2008-08-19	49.000	49.350	48.530	48.960	21.262	228,000
2008-08-18	50.830	50.850	48.740	49.300	21.409	444,000
2008-08-15	50.900	51.470	50.150	50.930	22.117	549,000
2008-08-14	49.400	50.280	49.400	50.060	21.739	500,200
2008-08-13	49.350	49.700	48.690	49.480	21.488	396,400
2008-08-12	49.290	49.950	49.020	49.450	21.475	353,800
2008-08-11	49.300	49.560	48.940	49.460	21.479	507,600
2008-08-08	47.820	49.750	47.430	49.500	21.496	683,600
2008-08-07	47.950	48.140	46.730	47.720	20.723	485,800
2008-08-06	50.640	50.950	47.200	48.160	20.914	845,400
2008-08-05	48.000	51.520	46.380	51.190	22.230	1,637,200
2008-08-04	46.060	47.590	45.520	45.910	19.937	1,087,000
2008-08-01	45.950	46.530	45.370	46.180	20.055	257,400
2008-07-31	45.740	46.690	45.500	45.920	19.942	507,800
2008-07-30	46.330	46.840	45.420	46.110	20.024	692,800
2008-07-29	45.350	46.480	45.040	46.070	20.007	432,400
2008-07-28	45.450	45.580	44.740	45.270	19.659	382,400
2008-07-25	45.780	46.290	45.110	45.720	19.855	474,800
2008-07-24	44.710	45.990	44.580	45.820	19.898	653,200
2008-07-23	44.960	44.980	44.260	44.500	19.325	430,400
2008-07-22	43.520	45.000	43.520	44.960	19.525	1,138,000
2008-07-21	43.940	44.000	43.330	43.650	18.956	297,200
2008-07-18	43.990	45.990	43.600	43.970	19.034	765,400
2008-07-17	43.110	44.250	42.860	44.090	19.086	422,400
2008-07-16	43.140	43.570	42.720	43.110	18.662	389,600
2008-07-15	42.490	43.450	42.260	42.960	18.597	710,600
2008-07-14	43.860	44.270	42.930	43.020	18.623	392,800
2008-07-11	42.840	43.630	42.660	43.590	18.870	524,600
2008-07-10	43.650	43.980	42.850	43.300	18.744	505,000
2008-07-09	44.010	44.360	43.610	43.620	18.882	618,400
2008-07-08	42.680	44.340	42.520	44.100	19.090	560,600
2008-07-07	43.180	43.180	42.290	42.700	18.484	493,000
2008-07-03	43.500	43.600	42.530	42.800	18.528	229,400
2008-07-02	43.800	44.170	43.240	43.580	18.865	485,400
2008-07-01	42.820	43.890	42.360	43.860	18.986	485,000
2008-06-30	43.790	44.270	43.040	43.280	18.735	420,000
2008-06-27	43.690	44.580	43.110	43.860	18.986	577,400
2008-06-26	43.580	44.130	43.100	43.640	18.891	612,200
2008-06-25	43.850	44.470	43.610	44.320	19.186	502,800
2008-06-24	44.350	44.430	43.640	43.650	18.895	488,200
2008-06-23	44.500	45.170	44.120	44.820	19.402	648,000
2008-06-20	45.180	45.240	43.360	44.090	19.086	1,040,200
2008-06-19	46.990	47.270	45.240	45.430	19.666	698,000
2008-06-18	47.540	47.540	46.250	47.110	20.393	548,600
2008-06-17	47.920	48.080	47.530	47.680	20.640	193,800
2008-06-16	47.950	48.130	47.370	47.870	20.722	590,200

← NewerPage 77 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.