West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	393.76	400.15	392.37	397.15	393.77	210,300
2023-09-08	403.32	403.32	391.99	393.16	389.81	304,300
2023-09-07	405.29	406.05	401.92	403.86	400.42	230,200
2023-09-06	404.02	406.14	400.52	404.85	401.40	394,800
2023-09-05	406.42	406.66	402.69	403.67	400.23	264,000
2023-09-01	410.41	410.41	404.66	407.69	404.22	258,000
2023-08-31	408.97	411.53	406.69	406.90	403.43	428,300
2023-08-30	414.65	415.73	408.80	409.12	405.64	309,600
2023-08-29	402.68	412.55	401.89	412.41	408.90	267,900
2023-08-28	395.21	403.55	395.21	403.37	399.93	218,600
2023-08-25	391.91	395.66	388.55	393.73	390.38	329,700
2023-08-24	393.38	397.98	391.62	391.72	388.38	280,500
2023-08-23	395.33	396.10	392.02	393.07	389.72	543,200
2023-08-22	393.34	396.35	390.08	393.18	389.83	340,800
2023-08-21	389.90	393.29	387.83	392.68	389.34	369,800
2023-08-18	389.71	391.37	386.38	387.77	384.47	307,300
2023-08-17	399.12	401.46	392.02	392.87	389.52	299,300
2023-08-16	401.37	402.98	397.47	397.49	394.10	265,200
2023-08-15	400.80	404.07	398.43	402.13	398.71	263,000
2023-08-14	394.78	400.07	393.36	399.89	396.48	353,100
2023-08-11	397.79	399.99	394.08	394.74	391.38	281,900
2023-08-10	402.00	408.57	399.37	400.25	396.84	349,000
2023-08-09	396.54	400.95	396.47	400.15	396.74	357,400
2023-08-08	392.10	399.96	387.60	399.87	396.46	793,200
2023-08-07	376.47	380.07	374.47	378.70	375.47	259,600
2023-08-04	370.82	376.73	368.71	375.07	371.88	383,100
2023-08-03	369.93	372.05	368.27	369.72	366.57	302,400
2023-08-02	369.46	371.10	366.00	370.58	367.42	420,300
2023-08-01	366.87	372.98	365.02	371.66	368.49	443,400
2023-07-31	365.90	368.31	363.00	368.04	364.91	574,300
2023-07-28	358.85	367.00	355.83	365.46	362.35	499,700
2023-07-27	375.31	375.42	350.59	354.90	351.88	1,021,900
2023-07-26	374.43	379.59	369.04	379.42	376.19	357,000
2023-07-25	373.51	383.56	373.00	377.13	373.92	333,400
2023-07-24	375.38	378.77	374.08	376.06	372.67	332,200
2023-07-21	379.94	385.50	376.94	377.32	373.92	845,000
2023-07-20	385.92	386.76	378.41	378.75	375.33	237,800
2023-07-19	383.62	386.82	381.64	385.62	382.14	254,100
2023-07-18	383.74	385.30	379.10	384.59	381.12	314,000
2023-07-17	385.19	385.75	380.39	383.62	380.16	148,100
2023-07-14	383.39	387.52	382.98	385.13	381.66	194,500
2023-07-13	385.95	389.39	382.39	383.66	380.20	224,700
2023-07-12	379.02	384.15	375.52	383.52	380.06	272,700
2023-07-11	379.02	380.50	373.26	375.34	371.96	219,900
2023-07-10	373.46	379.85	372.35	377.30	373.90	278,500
2023-07-07	371.50	373.23	368.79	371.60	368.25	330,600
2023-07-06	373.53	376.64	370.97	373.23	369.86	300,900
2023-07-05	376.66	382.20	374.88	377.03	373.63	260,800
2023-07-03	379.23	380.03	373.89	378.33	374.92	154,800
2023-06-30	380.11	387.13	378.75	382.47	379.02	355,200
2023-06-29	368.00	377.42	366.32	377.36	373.96	258,100
2023-06-28	368.50	372.65	366.58	369.21	365.88	268,700
2023-06-27	366.53	369.64	363.06	369.34	366.01	323,500
2023-06-26	367.09	367.27	362.41	365.07	361.78	341,300
2023-06-23	365.80	370.12	364.88	367.00	363.69	606,600
2023-06-22	371.52	375.00	367.33	368.67	365.35	241,600
2023-06-21	364.09	370.49	364.02	368.90	365.57	338,800
2023-06-20	357.17	366.99	356.64	366.11	362.81	429,100
2023-06-16	366.83	374.45	361.65	362.04	358.78	1,129,700
2023-06-15	352.95	361.30	351.93	359.80	356.56	422,900

← NewerPage 14 of 79 · 4,730 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.