West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	348.42	349.01	340.40	343.47	340.75	366,200
2023-12-04	349.26	354.02	346.81	350.88	348.10	435,700
2023-12-01	350.31	355.17	348.96	351.79	349.00	271,800
2023-11-30	348.23	351.35	346.57	350.76	347.98	640,500
2023-11-29	355.43	355.97	348.55	348.92	346.16	378,300
2023-11-28	352.35	356.79	350.74	352.42	349.63	468,200
2023-11-27	352.14	355.26	351.15	353.90	351.10	339,900
2023-11-24	352.15	354.35	350.30	353.26	350.46	114,800
2023-11-22	356.52	358.49	350.46	351.17	348.39	502,000
2023-11-21	350.07	353.59	348.19	352.49	349.70	566,500
2023-11-20	343.12	349.25	342.92	349.03	346.27	275,400
2023-11-17	345.46	346.27	341.26	342.75	340.03	353,900
2023-11-16	348.00	354.39	343.44	344.23	341.50	357,600
2023-11-15	346.65	352.80	345.00	345.98	343.24	406,800
2023-11-14	347.15	350.83	342.81	347.48	344.73	281,600
2023-11-13	337.82	341.89	334.29	338.13	335.45	492,800
2023-11-10	336.72	343.37	335.17	341.65	338.94	413,400
2023-11-09	344.61	344.61	336.03	336.04	333.38	813,900
2023-11-08	333.96	345.92	330.86	345.30	342.56	534,100
2023-11-07	333.83	333.83	329.31	330.40	327.78	436,000
2023-11-06	338.65	338.65	332.05	333.03	330.19	289,100
2023-11-03	332.19	340.27	332.19	335.00	332.15	334,300
2023-11-02	324.36	331.65	322.94	327.76	324.97	500,400
2023-11-01	318.36	323.75	314.42	321.68	318.94	565,500
2023-10-31	322.52	328.48	317.86	318.29	315.58	674,400
2023-10-30	324.10	324.10	310.42	319.86	317.14	732,100
2023-10-27	325.73	328.44	319.01	320.92	318.19	486,700
2023-10-26	328.00	332.49	316.57	327.32	324.53	1,037,700
2023-10-25	362.14	364.26	353.00	358.00	354.95	572,100
2023-10-24	371.43	373.41	364.95	369.72	366.57	281,800
2023-10-23	362.67	372.87	358.72	370.55	367.39	392,600
2023-10-20	369.31	369.66	362.09	363.66	360.56	348,400
2023-10-19	375.74	376.87	368.24	369.33	366.18	367,400
2023-10-18	383.41	385.05	374.21	375.05	371.86	344,500
2023-10-17	382.41	390.69	381.27	386.58	383.29	322,200
2023-10-16	387.64	390.57	383.38	385.81	382.52	393,000
2023-10-13	386.24	391.20	384.17	385.06	381.78	201,700
2023-10-12	392.50	394.43	382.65	384.96	381.68	289,700
2023-10-11	387.43	392.63	383.28	392.21	388.87	349,000
2023-10-10	382.60	390.14	380.21	387.28	383.98	210,800
2023-10-09	374.13	383.11	374.04	382.91	379.65	189,100
2023-10-06	370.25	378.75	368.92	377.56	374.34	310,100
2023-10-05	372.77	374.85	365.81	372.73	369.56	360,800
2023-10-04	370.50	374.21	366.92	373.78	370.60	301,600
2023-10-03	370.20	374.65	367.37	368.83	365.69	262,300
2023-10-02	373.34	373.34	365.65	370.58	367.42	345,700
2023-09-29	380.38	380.38	374.86	375.21	372.01	228,500
2023-09-28	376.55	380.27	375.58	379.08	375.85	194,800
2023-09-27	378.94	379.08	368.45	375.18	371.98	295,500
2023-09-26	375.60	378.20	373.50	375.40	372.20	235,500
2023-09-25	372.05	375.81	370.37	375.60	372.40	201,300
2023-09-22	374.00	376.40	371.37	372.51	369.34	381,400
2023-09-21	382.03	382.03	372.07	374.30	371.11	362,000
2023-09-20	394.72	394.72	383.49	384.34	381.07	286,000
2023-09-19	395.24	398.86	392.28	392.61	389.27	291,400
2023-09-18	393.27	396.33	391.51	394.60	391.24	229,000
2023-09-15	398.11	400.60	393.24	394.18	390.82	648,100
2023-09-14	398.00	398.93	391.94	397.90	394.51	219,600
2023-09-13	390.43	395.52	389.50	395.27	391.90	280,000
2023-09-12	394.66	396.39	390.69	393.82	390.47	239,400

← NewerPage 13 of 21 · 1,255 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.