West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	330.03	333.92	328.55	331.96	328.80	425,100
2023-03-17	335.85	338.23	328.67	329.72	326.58	1,123,600
2023-03-16	324.29	336.95	323.44	336.41	333.21	509,100
2023-03-15	323.83	325.83	318.63	325.59	322.49	478,600
2023-03-14	325.00	328.96	322.70	328.57	325.44	516,900
2023-03-13	313.72	324.31	311.83	321.22	318.16	550,900
2023-03-10	314.50	315.96	309.43	314.55	311.55	961,100
2023-03-09	321.52	324.74	315.05	315.31	312.31	459,500
2023-03-08	321.49	323.52	318.22	319.72	316.67	296,800
2023-03-07	323.00	324.53	320.08	321.69	318.63	475,000
2023-03-06	329.01	330.37	323.34	323.40	320.32	327,200
2023-03-03	325.15	330.89	325.00	329.26	326.12	476,600
2023-03-02	315.12	324.68	315.12	322.70	319.63	548,700
2023-03-01	315.40	321.23	314.96	318.28	315.25	534,700
2023-02-28	311.99	319.06	311.99	317.03	314.01	1,051,200
2023-02-27	313.00	316.09	311.89	312.96	309.98	468,500
2023-02-24	313.84	313.84	306.86	310.25	307.30	625,300
2023-02-23	305.93	313.61	304.43	312.03	309.06	835,500
2023-02-22	306.29	308.43	303.79	305.55	302.64	558,900
2023-02-21	309.41	309.41	304.04	306.68	303.76	794,500
2023-02-17	317.18	319.29	307.41	313.72	310.73	1,040,400
2023-02-16	312.58	329.07	311.99	319.77	316.72	1,566,600
2023-02-15	274.23	279.18	272.79	279.18	276.52	668,600
2023-02-14	273.27	276.60	271.39	276.04	273.41	598,700
2023-02-13	272.80	274.87	269.94	273.31	270.71	800,100
2023-02-10	264.52	272.64	264.52	271.14	268.56	1,025,300
2023-02-09	266.75	269.48	265.69	267.43	264.88	770,300
2023-02-08	270.26	272.10	264.02	265.07	262.55	519,100
2023-02-07	266.01	273.79	265.14	272.38	269.79	377,300
2023-02-06	269.43	271.24	267.06	268.17	265.62	579,700
2023-02-03	275.95	276.49	269.55	272.88	270.28	466,300
2023-02-02	275.00	283.51	275.00	281.88	279.20	942,200
2023-02-01	266.99	273.25	263.69	271.59	269.00	408,700
2023-01-31	262.54	265.64	258.95	265.60	263.07	748,400
2023-01-30	264.56	267.52	261.08	261.82	259.33	435,800
2023-01-27	269.62	272.28	267.11	268.62	266.06	423,600
2023-01-26	263.72	270.64	262.36	270.09	267.52	666,900
2023-01-25	255.29	260.51	253.43	260.47	257.99	465,900
2023-01-24	260.95	260.95	255.70	258.33	255.87	456,500
2023-01-23	258.42	265.51	256.95	264.11	261.41	597,700
2023-01-20	256.31	259.60	254.26	259.55	256.89	515,200
2023-01-19	253.24	257.09	248.55	254.78	252.17	476,200
2023-01-18	254.02	258.74	252.86	254.51	251.90	915,900
2023-01-17	249.24	253.34	247.64	253.04	250.45	649,400
2023-01-13	246.17	252.28	245.63	250.70	248.13	774,900
2023-01-12	250.67	250.67	241.99	248.09	245.55	423,700
2023-01-11	250.49	253.76	248.95	251.35	248.78	558,500
2023-01-10	241.32	249.88	241.07	245.93	243.41	542,300
2023-01-09	236.12	242.24	235.41	240.73	238.27	644,900
2023-01-06	235.38	236.86	225.66	232.50	230.12	755,900
2023-01-05	237.45	239.37	233.28	233.70	231.31	516,800
2023-01-04	238.54	243.19	236.82	241.14	238.67	661,200
2023-01-03	238.31	240.89	231.77	234.41	232.01	432,400
2022-12-30	234.99	236.28	231.26	235.35	232.94	247,800
2022-12-29	233.95	242.37	233.95	238.98	236.53	381,200
2022-12-28	237.82	239.56	230.66	231.24	228.87	299,400
2022-12-27	234.83	237.64	231.56	236.73	234.31	340,700
2022-12-23	235.00	235.75	232.16	235.13	232.72	337,000
2022-12-22	231.71	235.81	229.14	235.26	232.85	348,800
2022-12-21	230.41	236.66	229.99	234.68	232.28	376,700

← NewerPage 16 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.