West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	47.560	48.460	47.370	47.950	20.757	415,800
2008-06-12	46.050	48.140	46.050	47.190	20.428	443,400
2008-06-11	46.440	46.970	45.770	45.780	19.818	340,800
2008-06-10	46.250	47.160	46.170	46.670	20.203	268,400
2008-06-09	46.830	46.940	45.600	46.480	20.121	449,200
2008-06-06	47.520	47.810	46.720	46.800	20.259	419,200
2008-06-05	47.300	47.870	47.170	47.820	20.701	363,000
2008-06-04	46.710	47.410	46.550	47.270	20.463	613,800
2008-06-03	47.320	47.460	46.530	46.990	20.341	255,200
2008-06-02	47.170	47.410	46.200	47.050	20.367	301,400
2008-05-30	47.810	47.810	46.600	47.430	20.532	398,000
2008-05-29	46.540	48.140	46.540	47.680	20.640	281,800
2008-05-28	47.750	47.750	46.000	46.780	20.250	455,200
2008-05-27	46.620	47.810	46.100	47.510	20.566	259,000
2008-05-23	47.040	47.040	45.950	46.390	20.082	218,600
2008-05-22	46.560	47.480	46.560	47.230	20.445	304,200
2008-05-21	46.820	47.610	46.350	46.450	20.108	366,400
2008-05-20	45.500	46.980	45.370	46.510	20.134	327,800
2008-05-19	46.240	46.250	45.310	46.160	19.982	519,000
2008-05-16	45.910	46.430	45.380	46.340	20.060	348,200
2008-05-15	46.590	46.600	45.510	45.880	19.861	478,200
2008-05-14	46.160	47.330	46.160	46.730	20.229	509,400
2008-05-13	46.050	46.410	45.800	46.180	19.991	405,200
2008-05-12	45.560	46.200	45.410	46.060	19.939	264,000
2008-05-09	44.920	45.600	44.510	45.510	19.701	200,400
2008-05-08	46.170	46.170	44.820	45.220	19.575	340,800
2008-05-07	46.080	47.160	45.570	46.170	19.986	466,200
2008-05-06	45.900	46.460	45.330	45.710	19.787	308,800
2008-05-05	46.620	46.730	45.330	46.100	19.956	425,600
2008-05-02	48.660	48.920	46.580	46.900	20.302	595,800
2008-05-01	48.000	48.500	47.250	48.480	20.986	595,800
2008-04-30	47.400	47.870	46.590	46.910	20.307	881,200
2008-04-29	47.040	47.350	46.790	46.970	20.333	539,400
2008-04-28	46.370	47.350	46.290	47.040	20.363	350,200
2008-04-25	47.050	47.050	46.040	46.560	20.155	275,600
2008-04-24	45.900	47.160	45.900	46.770	20.246	459,200
2008-04-23	46.150	46.150	45.440	45.860	19.852	483,800
2008-04-22	46.080	46.390	45.120	45.910	19.874	590,000
2008-04-21	46.470	46.490	45.920	46.210	20.004	371,200
2008-04-18	45.460	47.360	45.380	46.940	20.259	751,200
2008-04-17	45.560	46.000	44.670	44.890	19.374	354,200
2008-04-16	44.950	46.120	44.950	45.760	19.750	715,600
2008-04-15	44.960	44.990	44.050	44.550	19.228	411,000
2008-04-14	43.800	45.660	43.800	44.750	19.314	1,248,400
2008-04-11	44.480	45.080	43.760	43.890	18.943	346,600
2008-04-10	44.690	45.320	44.510	44.920	19.387	617,400
2008-04-09	45.520	45.820	44.330	44.800	19.335	451,800
2008-04-08	45.260	45.700	44.840	45.390	19.590	426,200
2008-04-07	44.980	46.350	44.980	45.720	19.733	427,000
2008-04-04	44.770	45.330	44.410	44.760	19.318	506,600
2008-04-03	45.140	45.720	44.750	44.820	19.344	349,200
2008-04-02	45.730	45.990	44.900	45.460	19.620	587,600
2008-04-01	44.640	45.340	44.040	45.150	19.487	434,000
2008-03-31	43.180	44.510	43.180	44.230	19.089	712,800
2008-03-28	43.420	44.070	42.780	42.940	18.533	379,800
2008-03-27	43.900	44.270	42.450	43.360	18.714	616,600
2008-03-26	43.720	44.200	43.410	43.900	18.947	381,400
2008-03-25	44.870	45.100	43.730	44.060	19.016	495,800
2008-03-24	43.790	45.470	43.690	44.790	19.331	1,056,600
2008-03-20	42.780	44.490	42.780	43.700	18.861	1,268,800

← NewerPage 78 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.