West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	359.98	361.33	354.18	358.79	356.14	478,500
2024-03-01	356.35	361.53	353.55	358.72	356.07	327,800
2024-02-29	357.31	360.35	355.54	358.36	355.71	521,600
2024-02-28	357.60	359.95	352.65	357.31	354.67	423,000
2024-02-27	362.38	363.84	358.00	358.29	355.64	415,900
2024-02-26	367.71	371.05	362.75	363.29	360.61	429,400
2024-02-23	361.57	367.97	360.77	367.44	364.73	488,600
2024-02-22	357.00	360.02	352.00	359.90	357.24	537,700
2024-02-21	348.37	357.71	348.37	356.20	353.57	523,400
2024-02-20	361.49	370.19	349.82	350.18	347.59	948,000
2024-02-16	350.82	369.15	350.31	362.05	359.38	1,427,800
2024-02-15	338.06	355.73	325.74	350.70	348.11	3,178,600
2024-02-14	403.45	408.88	399.31	408.19	405.18	544,600
2024-02-13	402.43	405.00	396.32	398.59	395.65	485,700
2024-02-12	407.17	409.72	402.52	406.63	403.63	348,200
2024-02-09	412.67	412.67	408.30	409.64	406.61	337,300
2024-02-08	410.78	413.56	407.14	410.90	407.87	353,100
2024-02-07	408.08	413.70	404.00	413.00	409.95	657,600
2024-02-06	400.00	406.14	396.37	398.27	395.33	772,100
2024-02-05	381.34	398.53	378.41	397.62	394.68	920,300
2024-02-02	379.31	385.11	377.28	381.02	378.21	620,100
2024-02-01	373.42	381.64	368.47	381.50	378.68	484,300
2024-01-31	375.26	379.11	371.13	373.03	370.28	688,700
2024-01-30	370.50	380.33	370.50	376.09	373.31	605,700
2024-01-29	360.46	371.55	360.22	370.50	367.57	557,600
2024-01-26	358.98	364.46	358.00	361.36	358.50	503,200
2024-01-25	349.83	354.54	349.01	354.22	351.41	382,100
2024-01-24	353.98	355.62	348.67	348.71	345.95	421,600
2024-01-23	348.49	352.02	347.04	351.63	348.84	323,500
2024-01-22	344.84	349.89	343.49	347.11	344.36	304,800
2024-01-19	343.45	343.45	339.79	342.74	340.03	385,800
2024-01-18	339.84	344.19	338.13	342.87	340.15	314,800
2024-01-17	343.55	345.56	339.36	339.51	336.82	228,900
2024-01-16	345.01	348.06	342.57	346.50	343.76	381,700
2024-01-12	356.04	358.20	346.50	346.77	344.02	351,400
2024-01-11	354.94	357.84	349.38	354.63	351.82	337,600
2024-01-10	352.09	357.17	351.87	357.16	354.33	258,700
2024-01-09	349.27	353.82	344.81	349.34	346.57	670,800
2024-01-08	340.76	352.22	340.76	351.85	349.06	422,300
2024-01-05	338.80	341.59	337.37	339.48	336.79	427,900
2024-01-04	336.61	342.55	336.61	340.32	337.62	503,600
2024-01-03	345.95	347.30	337.00	338.27	335.59	509,000
2024-01-02	349.63	356.20	346.21	348.69	345.93	730,200
2023-12-29	355.54	356.54	350.84	352.12	349.33	254,500
2023-12-28	357.27	358.81	353.69	354.93	352.12	197,100
2023-12-27	357.24	359.36	353.89	355.88	353.06	223,000
2023-12-26	355.23	358.56	353.65	357.34	354.51	236,300
2023-12-22	355.29	360.37	352.90	354.93	352.12	479,600
2023-12-21	352.02	356.34	350.68	353.76	350.96	320,300
2023-12-20	358.15	361.72	348.90	349.49	346.72	445,100
2023-12-19	358.00	362.07	355.13	358.31	355.47	371,600
2023-12-18	360.46	361.38	355.62	356.21	353.39	253,800
2023-12-15	359.61	363.95	356.28	358.20	355.36	1,081,800
2023-12-14	361.74	368.96	356.41	358.01	355.17	712,200
2023-12-13	347.99	361.35	347.99	359.68	356.83	425,300
2023-12-12	344.67	350.00	341.39	347.77	345.02	339,300
2023-12-11	343.05	346.43	340.31	344.13	341.40	628,700
2023-12-08	340.59	342.27	338.30	342.24	339.53	470,700
2023-12-07	343.12	344.60	337.47	341.19	338.49	389,500
2023-12-06	345.01	347.10	341.42	342.93	340.21	276,100

← NewerPage 12 of 21 · 1,256 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.