West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	303.44	308.62	300.10	307.74	304.15	319,100
2022-06-30	299.22	304.64	294.36	302.37	298.84	553,800
2022-06-29	295.46	300.49	291.40	299.52	296.02	364,800
2022-06-28	303.51	304.86	296.31	296.46	293.00	366,800
2022-06-27	302.10	305.13	298.80	304.82	301.26	258,100
2022-06-24	301.36	302.10	297.50	301.18	297.66	486,400
2022-06-23	290.91	299.78	290.60	298.90	295.41	235,700
2022-06-22	286.41	292.28	285.99	288.83	285.46	620,800
2022-06-21	286.33	289.36	285.50	288.53	285.16	370,500
2022-06-17	286.54	291.76	282.54	282.82	279.52	855,900
2022-06-16	283.32	283.80	279.51	282.69	279.39	371,900
2022-06-15	284.93	294.62	281.48	289.89	286.50	635,900
2022-06-14	282.18	284.02	275.89	280.61	277.33	472,200
2022-06-13	287.70	288.23	280.64	283.87	280.55	399,700
2022-06-10	302.91	303.05	293.15	293.51	290.08	526,200
2022-06-09	309.41	311.61	304.37	304.54	300.98	325,400
2022-06-08	313.43	318.07	310.77	312.01	308.37	410,200
2022-06-07	307.13	317.06	307.13	316.36	312.67	279,300
2022-06-06	312.67	314.47	308.06	309.03	305.42	252,400
2022-06-03	313.90	313.90	308.58	309.88	306.26	362,200
2022-06-02	309.13	318.25	306.61	317.99	314.28	306,100
2022-06-01	313.04	314.12	305.37	308.58	304.98	353,500
2022-05-31	318.75	319.37	309.91	310.38	306.76	1,160,300
2022-05-27	308.55	321.37	308.54	321.21	317.46	546,500
2022-05-26	301.50	306.40	298.14	305.46	301.89	329,300
2022-05-25	301.21	303.79	296.06	298.79	295.30	381,500
2022-05-24	302.45	303.12	297.71	300.72	297.21	306,600
2022-05-23	303.50	303.55	297.51	303.34	299.80	491,000
2022-05-20	304.95	306.49	294.30	300.68	297.17	374,100
2022-05-19	293.43	303.81	290.97	302.21	298.68	423,900
2022-05-18	301.31	303.94	293.20	294.01	290.58	416,100
2022-05-17	308.32	311.16	301.53	304.92	301.36	376,300
2022-05-16	303.00	307.53	301.80	303.37	299.83	326,700
2022-05-13	299.97	306.95	299.00	304.97	301.41	310,200
2022-05-12	289.25	297.60	288.12	295.99	292.53	446,100
2022-05-11	293.34	300.06	290.42	290.80	287.40	389,000
2022-05-10	300.10	302.80	289.31	296.26	292.80	457,700
2022-05-09	302.30	304.04	295.63	296.82	293.35	439,500
2022-05-06	310.71	313.59	303.07	306.34	302.76	593,500
2022-05-05	318.53	319.01	308.70	314.76	311.08	592,800
2022-05-04	304.36	320.67	300.18	318.44	314.72	758,600
2022-05-03	312.92	314.88	305.82	306.45	302.87	503,500
2022-05-02	313.87	318.30	306.53	312.25	308.60	584,300
2022-04-29	323.07	329.08	314.71	315.06	311.38	660,800
2022-04-28	331.08	334.99	308.36	325.36	321.56	880,100
2022-04-27	335.15	341.25	331.75	332.36	328.48	583,300
2022-04-26	346.99	349.21	332.32	332.39	328.51	452,100
2022-04-25	347.04	350.74	339.17	348.95	344.87	489,600
2022-04-22	363.01	364.89	349.23	349.77	345.69	341,400
2022-04-21	374.56	377.04	363.99	365.14	360.88	349,500
2022-04-20	373.18	377.80	366.53	371.75	367.41	578,900
2022-04-19	370.21	374.82	366.32	371.00	366.67	833,900
2022-04-18	382.83	382.83	369.68	372.42	367.89	308,300
2022-04-14	389.24	390.62	379.63	381.22	376.59	258,000
2022-04-13	384.16	387.46	382.13	387.02	382.32	509,000
2022-04-12	398.69	402.59	383.65	384.55	379.88	288,000
2022-04-11	411.92	411.92	397.85	398.50	393.66	311,000
2022-04-08	417.89	420.69	412.92	413.58	408.55	233,100
2022-04-07	408.02	424.00	408.02	420.45	415.34	340,100
2022-04-06	405.18	410.84	398.60	409.45	404.47	296,100

← NewerPage 19 of 21 · 1,256 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.