West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	358.63	361.27	353.03	354.69	351.49	278,200
2023-06-13	356.84	359.89	355.29	357.82	354.59	311,100
2023-06-12	349.47	357.97	347.26	357.39	354.17	329,300
2023-06-09	350.52	351.00	347.82	348.28	345.14	266,400
2023-06-08	343.84	349.91	341.57	349.75	346.60	368,600
2023-06-07	345.23	348.87	343.72	344.72	341.61	279,100
2023-06-06	343.50	347.98	342.08	346.19	343.07	349,900
2023-06-05	343.43	348.88	343.25	343.40	340.30	436,400
2023-06-02	342.69	343.93	339.99	343.73	340.63	385,900
2023-06-01	334.72	341.63	333.71	341.53	338.45	491,300
2023-05-31	335.83	336.78	330.16	334.63	331.61	1,150,100
2023-05-30	343.05	344.75	336.09	336.35	333.32	474,100
2023-05-26	341.97	346.14	340.03	343.50	340.40	341,000
2023-05-25	341.70	341.76	338.85	340.20	337.13	296,800
2023-05-24	338.70	342.22	334.68	340.65	337.58	508,400
2023-05-23	349.44	352.04	341.64	342.81	339.72	440,600
2023-05-22	350.43	354.58	349.60	350.92	347.76	407,000
2023-05-19	352.59	356.54	351.28	351.39	348.22	254,500
2023-05-18	348.23	351.64	344.49	350.74	347.58	256,000
2023-05-17	355.06	357.08	345.65	348.06	344.92	384,500
2023-05-16	355.18	355.94	351.47	354.56	351.36	340,900
2023-05-15	359.91	361.56	354.76	355.18	351.98	436,900
2023-05-12	360.28	361.32	356.28	360.02	356.77	410,300
2023-05-11	362.00	363.87	357.42	360.10	356.85	510,100
2023-05-10	365.66	366.66	361.02	362.72	359.45	308,600
2023-05-09	363.64	365.84	360.84	361.73	358.47	353,000
2023-05-08	365.19	368.38	363.72	367.08	363.77	344,300
2023-05-05	371.62	371.97	363.08	368.46	365.14	269,900
2023-05-04	368.50	371.05	365.07	369.17	365.84	258,700
2023-05-03	373.50	376.72	368.17	368.43	365.11	425,300
2023-05-02	365.98	370.64	364.48	369.62	366.29	421,300
2023-05-01	361.68	368.06	360.86	366.13	362.83	380,500
2023-04-28	356.79	368.24	356.40	361.24	357.98	1,032,600
2023-04-27	355.00	360.60	341.50	355.22	352.02	946,900
2023-04-26	356.06	360.51	352.89	357.23	354.01	465,100
2023-04-25	368.57	368.63	356.29	357.00	353.78	503,200
2023-04-24	368.29	372.06	366.43	371.97	368.43	271,700
2023-04-21	363.18	366.99	362.87	365.88	362.40	244,700
2023-04-20	361.65	365.11	359.61	361.41	357.97	588,400
2023-04-19	361.47	367.80	359.02	367.64	364.14	310,600
2023-04-18	364.35	364.35	358.43	362.06	358.61	278,100
2023-04-17	364.21	364.67	360.39	362.47	359.02	323,900
2023-04-14	364.12	369.52	361.86	363.93	360.46	304,700
2023-04-13	360.68	368.10	359.52	366.74	363.25	477,300
2023-04-12	359.47	362.76	358.34	358.77	355.35	403,600
2023-04-11	355.06	360.97	354.29	354.81	351.43	351,600
2023-04-10	343.76	350.09	342.42	349.79	346.46	302,000
2023-04-06	345.87	346.37	339.91	344.72	341.44	462,100
2023-04-05	348.04	349.72	345.62	346.76	343.46	343,800
2023-04-04	348.24	351.33	347.44	348.10	344.78	338,400
2023-04-03	342.84	347.91	340.95	347.04	343.73	341,200
2023-03-31	343.84	348.62	342.94	346.47	343.17	431,400
2023-03-30	341.52	344.16	337.89	340.87	337.62	383,400
2023-03-29	342.69	345.00	337.59	337.98	334.76	566,400
2023-03-28	334.52	339.99	334.52	339.81	336.57	297,400
2023-03-27	336.24	339.00	334.49	335.83	332.63	302,700
2023-03-24	330.84	335.17	327.00	334.30	331.12	272,400
2023-03-23	330.88	335.53	328.32	331.85	328.69	438,200
2023-03-22	334.57	337.48	328.73	328.94	325.81	534,000
2023-03-21	333.37	337.13	333.26	335.03	331.84	456,400

← NewerPage 15 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.