West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	227.02	229.66	224.38	227.79	225.46	520,100
2022-12-19	226.11	229.90	224.15	228.23	225.89	568,900
2022-12-16	234.01	235.92	225.24	226.10	223.79	1,590,600
2022-12-15	239.48	240.35	235.70	237.08	234.65	637,300
2022-12-14	248.00	251.00	240.50	243.58	241.09	861,200
2022-12-13	250.27	255.30	249.34	251.90	249.32	572,800
2022-12-12	239.78	242.56	237.39	241.28	238.81	462,400
2022-12-09	232.65	242.11	231.50	239.01	236.56	691,300
2022-12-08	234.78	237.60	233.31	236.03	233.61	708,500
2022-12-07	234.71	236.88	230.80	235.89	233.48	472,100
2022-12-06	238.27	238.97	234.50	234.99	232.58	608,900
2022-12-05	239.94	241.80	236.26	239.44	236.99	602,100
2022-12-02	235.58	246.84	235.58	244.35	241.85	896,800
2022-12-01	236.34	243.03	232.96	242.02	239.54	618,200
2022-11-30	224.11	234.92	222.48	234.66	232.26	1,028,700
2022-11-29	223.16	225.69	221.82	223.50	221.21	315,100
2022-11-28	224.86	226.28	222.12	224.18	221.89	555,900
2022-11-25	227.80	228.11	223.48	226.65	224.33	362,600
2022-11-23	228.97	232.22	227.35	228.06	225.73	545,900
2022-11-22	225.11	228.53	220.80	228.53	226.19	1,281,400
2022-11-21	224.66	226.23	222.00	225.25	222.94	1,029,800
2022-11-18	226.00	226.17	219.24	225.00	222.70	1,766,500
2022-11-17	237.31	237.31	221.87	221.93	219.66	1,776,600
2022-11-16	248.27	249.17	238.58	240.10	237.64	547,200
2022-11-15	249.10	252.58	245.91	247.69	245.15	565,700
2022-11-14	248.89	249.95	242.31	242.31	239.83	890,600
2022-11-11	243.59	253.53	242.75	250.93	248.36	962,900
2022-11-10	234.65	243.04	232.06	242.74	240.26	610,300
2022-11-09	222.90	226.20	220.84	221.51	219.24	499,100
2022-11-08	226.52	232.05	222.92	224.56	222.26	690,900
2022-11-07	217.36	226.15	215.20	225.94	223.44	758,700
2022-11-04	211.96	215.79	206.99	215.59	213.20	774,000
2022-11-03	212.86	215.10	208.79	209.34	207.02	1,069,200
2022-11-02	227.79	228.02	219.13	219.53	217.10	962,600
2022-11-01	230.16	231.40	224.77	229.50	226.96	954,000
2022-10-31	223.74	231.39	222.09	230.10	227.55	1,164,200
2022-10-28	218.30	227.20	218.30	225.51	223.01	1,293,800
2022-10-27	207.50	230.64	206.19	221.23	218.78	2,378,300
2022-10-26	250.12	260.47	250.01	254.40	251.58	1,002,400
2022-10-25	239.89	249.39	236.78	249.21	246.45	831,000
2022-10-24	235.13	236.62	231.06	236.62	234.00	891,800
2022-10-21	232.88	237.81	227.21	232.88	230.30	862,100
2022-10-20	242.46	243.49	230.83	231.30	228.74	889,700
2022-10-19	257.30	258.53	242.95	243.64	240.94	1,058,300
2022-10-18	262.56	264.69	257.77	261.61	258.71	678,600
2022-10-17	253.86	258.75	252.99	255.32	252.49	417,400
2022-10-14	252.11	253.33	245.72	247.53	244.79	859,900
2022-10-13	232.89	250.38	231.92	249.41	246.65	1,034,800
2022-10-12	241.31	242.22	238.92	239.12	236.47	356,000
2022-10-11	245.00	245.01	236.89	239.68	237.03	781,300
2022-10-10	251.09	251.09	245.74	245.82	243.10	329,500
2022-10-07	252.84	252.84	247.77	249.82	247.05	522,900
2022-10-06	258.74	259.92	255.45	256.26	253.42	741,500
2022-10-05	257.59	261.69	255.04	259.67	256.80	355,100
2022-10-04	259.44	262.45	258.76	261.15	258.26	474,600
2022-10-03	249.05	258.05	245.37	255.93	253.10	439,100
2022-09-30	251.88	254.51	245.80	246.08	243.36	539,700
2022-09-29	250.27	252.51	247.61	251.27	248.49	395,600
2022-09-28	248.04	253.38	246.58	251.93	249.14	476,800
2022-09-27	255.69	256.18	244.71	246.39	243.66	456,500

← NewerPage 17 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.