West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	253.22	258.04	251.18	252.83	250.03	730,500
2022-09-23	251.22	254.56	248.95	254.24	251.43	371,600
2022-09-22	256.64	257.32	251.69	253.11	250.31	467,500
2022-09-21	265.00	268.08	257.81	258.20	255.34	342,100
2022-09-20	266.79	268.64	261.77	263.69	260.77	319,600
2022-09-19	265.78	269.97	261.31	269.93	266.94	574,500
2022-09-16	273.40	273.40	266.31	268.06	265.09	794,600
2022-09-15	286.90	290.65	273.57	273.73	270.70	950,700
2022-09-14	293.31	296.74	288.68	290.82	287.60	306,000
2022-09-13	305.20	306.39	292.66	292.96	289.72	354,600
2022-09-12	314.01	316.81	312.51	312.87	309.41	314,800
2022-09-09	309.01	315.77	308.26	313.51	310.04	304,700
2022-09-08	296.60	308.22	295.48	308.13	304.72	311,600
2022-09-07	290.31	299.49	288.95	298.80	295.49	253,300
2022-09-06	291.15	295.01	287.67	291.00	287.78	327,400
2022-09-02	299.41	302.02	289.97	291.35	288.13	314,200
2022-09-01	295.83	296.57	291.57	296.10	292.82	244,400
2022-08-31	299.26	300.05	294.71	296.69	293.41	508,400
2022-08-30	302.80	303.02	295.44	296.42	293.14	324,000
2022-08-29	301.44	304.37	298.51	301.57	298.23	345,400
2022-08-26	314.49	314.98	302.96	303.77	300.41	250,800
2022-08-25	314.69	315.07	309.48	314.68	311.20	265,500
2022-08-24	312.08	312.08	306.45	310.58	307.14	434,500
2022-08-23	309.85	310.54	306.24	309.71	306.28	237,300
2022-08-22	315.00	317.38	309.66	311.47	308.02	318,000
2022-08-19	320.73	321.39	316.13	319.52	315.98	354,700
2022-08-18	328.63	328.63	320.95	321.79	318.23	381,900
2022-08-17	331.74	332.63	327.03	328.25	324.62	287,800
2022-08-16	338.19	338.19	331.44	333.93	330.23	357,800
2022-08-15	340.70	344.99	338.53	340.82	337.05	232,700
2022-08-12	338.65	341.84	338.45	340.98	337.21	199,200
2022-08-11	340.87	346.82	337.26	337.75	334.01	215,000
2022-08-10	334.71	339.50	334.15	338.84	335.09	267,700
2022-08-09	338.00	339.74	329.22	329.49	325.84	287,000
2022-08-08	343.48	347.24	339.09	339.36	335.60	259,700
2022-08-05	336.71	341.85	335.41	341.70	337.92	214,000
2022-08-04	342.70	342.73	337.74	340.48	336.71	282,300
2022-08-03	342.31	346.84	340.42	343.65	339.85	395,900
2022-08-02	337.10	343.86	335.38	339.10	335.35	397,600
2022-08-01	340.26	345.74	338.39	339.04	335.29	413,200
2022-07-29	338.85	345.10	338.17	343.56	339.76	554,500
2022-07-28	316.38	340.82	316.07	339.92	336.16	816,200
2022-07-27	312.93	322.85	310.28	320.52	316.97	444,600
2022-07-26	311.80	314.54	305.39	313.36	309.89	353,600
2022-07-25	312.90	314.81	309.80	313.51	310.04	341,100
2022-07-22	317.68	318.69	309.60	313.64	310.17	323,900
2022-07-21	308.45	316.60	307.98	316.60	313.10	646,100
2022-07-20	301.26	305.72	299.04	303.41	300.05	357,600
2022-07-19	295.55	300.85	294.17	300.19	296.87	272,800
2022-07-18	299.75	302.21	290.51	291.98	288.57	253,600
2022-07-15	299.35	301.84	293.43	300.44	296.93	302,600
2022-07-14	297.15	299.37	291.27	294.37	290.93	470,000
2022-07-13	292.23	304.15	290.88	300.00	296.50	437,600
2022-07-12	315.78	318.41	294.48	296.77	293.30	661,400
2022-07-11	318.48	319.07	314.74	315.94	312.25	360,100
2022-07-08	316.86	321.25	316.85	318.48	314.76	463,400
2022-07-07	313.57	321.00	313.57	320.26	316.52	530,400
2022-07-06	307.75	317.33	304.69	315.55	311.86	540,100
2022-07-05	302.37	306.81	298.12	306.06	302.49	431,900
2022-07-01	303.44	308.62	300.10	307.74	304.15	319,100

← NewerPage 18 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.