West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	42.410	44.990	42.290	42.940	18.533	1,004,400
2008-03-18	40.650	42.600	40.630	42.400	18.300	767,000
2008-03-17	39.750	40.230	39.040	39.800	17.177	976,000
2008-03-14	40.760	40.840	39.450	40.040	17.281	522,600
2008-03-13	38.500	40.740	38.480	40.640	17.540	1,160,800
2008-03-12	39.410	39.910	38.930	39.050	16.854	334,000
2008-03-11	40.130	40.130	38.600	39.620	17.100	610,800
2008-03-10	39.660	39.660	38.630	38.950	16.811	439,000
2008-03-07	39.040	40.680	38.880	39.700	17.134	1,112,600
2008-03-06	40.210	40.440	39.130	39.330	16.975	417,000
2008-03-05	40.780	40.780	39.910	40.360	17.419	424,200
2008-03-04	40.300	40.890	39.150	40.600	17.523	649,000
2008-03-03	41.400	41.400	39.970	40.610	17.527	730,600
2008-02-29	41.850	42.600	41.090	41.300	17.825	1,376,600
2008-02-28	43.870	44.270	43.430	43.630	18.830	5,713,600
2008-02-27	42.990	44.380	42.950	44.020	18.999	2,467,600
2008-02-26	41.640	42.040	41.420	41.700	17.998	447,600
2008-02-25	40.780	42.140	40.720	41.840	18.058	629,000
2008-02-22	41.690	41.770	39.780	40.660	17.549	874,800
2008-02-21	40.500	42.130	40.250	41.780	18.032	1,942,600
2008-02-20	38.020	38.710	37.620	38.700	16.703	316,600
2008-02-19	38.340	38.750	37.750	38.090	16.439	347,800
2008-02-15	37.190	37.820	36.960	37.740	16.288	553,800
2008-02-14	38.020	38.020	37.010	37.300	16.099	960,400
2008-02-13	38.760	38.940	37.810	38.010	16.405	697,400
2008-02-12	38.430	38.810	37.840	38.310	16.534	602,200
2008-02-11	37.930	38.380	37.220	38.380	16.565	446,200
2008-02-08	37.250	38.340	37.150	37.970	16.388	544,600
2008-02-07	37.910	38.200	37.000	37.290	16.094	1,032,200
2008-02-06	38.720	38.940	37.900	38.050	16.422	699,000
2008-02-05	38.350	39.220	38.040	38.380	16.565	704,200
2008-02-04	39.560	39.880	38.890	39.050	16.854	290,200
2008-02-01	39.260	39.990	38.700	39.710	17.139	375,000
2008-01-31	37.690	39.570	37.690	39.100	16.875	650,000
2008-01-30	37.860	39.120	37.760	38.350	16.552	730,600
2008-01-29	38.690	38.690	37.720	38.200	16.487	284,200
2008-01-28	37.910	38.390	37.510	38.390	16.569	410,800
2008-01-25	38.820	39.050	37.640	37.930	16.370	590,600
2008-01-24	40.010	40.080	38.220	38.570	16.647	954,000
2008-01-23	38.580	39.810	38.140	39.710	17.139	929,400
2008-01-22	38.170	40.330	38.170	39.400	17.005	596,200
2008-01-18	41.680	42.270	40.010	40.170	17.337	680,400
2008-01-17	41.950	42.380	41.500	41.560	17.877	1,172,600
2008-01-16	41.330	42.050	41.220	41.970	18.053	1,113,000
2008-01-15	41.000	41.550	41.000	41.510	17.855	454,800
2008-01-14	41.500	41.500	40.690	41.390	17.804	625,200
2008-01-11	39.530	41.030	39.510	41.010	17.640	506,200
2008-01-10	39.470	40.270	39.200	39.850	17.141	428,600
2008-01-09	38.500	39.990	38.500	39.970	17.193	436,800
2008-01-08	39.960	39.980	38.510	38.550	16.582	658,400
2008-01-07	39.360	40.000	39.070	39.850	17.141	793,600
2008-01-04	39.590	40.140	39.120	39.120	16.827	913,400
2008-01-03	40.360	40.530	40.000	40.030	17.219	509,800
2008-01-02	40.460	40.820	40.150	40.370	17.365	419,400

← NewerPage 79 of 79 · 4,734 trading days

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.