West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	409.54	415.59	407.26	408.64	403.67	297,900
2022-04-04	416.85	421.48	407.90	409.03	404.06	366,900
2022-04-01	412.33	417.55	409.55	417.03	411.96	414,600
2022-03-31	419.18	421.88	410.71	410.71	405.72	798,400
2022-03-30	413.90	418.11	409.20	418.01	412.93	398,800
2022-03-29	414.53	419.83	412.20	414.12	409.09	278,500
2022-03-28	407.26	409.25	402.04	406.65	401.71	230,300
2022-03-25	410.00	410.00	400.28	405.24	400.31	360,800
2022-03-24	404.73	408.89	398.55	408.45	403.48	191,700
2022-03-23	408.07	410.13	400.96	403.14	398.24	242,600
2022-03-22	411.08	418.00	409.68	413.47	408.44	318,300
2022-03-21	412.62	418.01	410.33	412.65	407.63	286,600
2022-03-18	406.98	418.75	406.73	414.69	409.65	678,000
2022-03-17	395.04	405.27	394.61	405.24	400.31	296,900
2022-03-16	386.72	397.38	385.33	396.76	391.94	368,100
2022-03-15	375.41	386.47	371.15	385.43	380.74	524,300
2022-03-14	365.35	375.87	363.94	370.02	365.52	410,300
2022-03-11	376.13	376.13	362.98	363.21	358.79	296,800
2022-03-10	367.65	375.04	362.81	371.47	366.95	254,400
2022-03-09	368.22	376.34	363.50	372.40	367.87	288,500
2022-03-08	368.02	373.19	358.57	358.65	354.29	324,500
2022-03-07	385.24	385.24	368.80	372.88	368.35	298,100
2022-03-04	391.11	392.26	381.19	387.19	382.48	460,300
2022-03-03	388.52	391.60	382.37	391.24	386.48	287,900
2022-03-02	384.13	387.52	379.57	384.68	380.00	256,300
2022-03-01	388.53	388.53	378.53	381.58	376.94	410,000
2022-02-28	385.27	389.08	379.42	387.08	382.37	537,900
2022-02-25	377.56	386.57	373.83	386.47	381.77	427,200
2022-02-24	349.15	379.85	349.15	378.38	373.78	538,100
2022-02-23	370.00	370.88	357.19	357.49	353.14	426,300
2022-02-22	369.25	373.97	361.45	369.13	364.64	564,500
2022-02-18	388.95	389.62	367.59	369.49	365.00	502,500
2022-02-17	382.53	395.00	373.80	387.30	382.59	598,100
2022-02-16	380.84	382.87	371.45	379.32	374.71	615,000
2022-02-15	387.85	392.58	380.68	385.37	380.69	502,000
2022-02-14	390.82	394.91	381.70	383.68	379.02	495,300
2022-02-11	399.50	404.25	390.99	391.20	386.44	372,600
2022-02-10	400.09	408.13	396.38	399.55	394.69	327,400
2022-02-09	406.84	408.96	404.83	408.78	403.81	373,500
2022-02-08	394.96	402.68	393.16	400.69	395.82	287,500
2022-02-07	401.01	404.22	396.18	400.72	395.85	248,000
2022-02-04	400.15	405.67	397.42	400.75	395.88	184,200
2022-02-03	400.48	406.96	400.07	402.15	397.26	242,900
2022-02-02	399.10	408.98	397.42	408.73	403.76	340,600
2022-02-01	396.32	397.72	387.22	397.24	392.41	382,500
2022-01-31	394.94	401.12	387.88	393.22	388.44	670,300
2022-01-28	385.73	393.05	376.55	393.03	388.25	561,500
2022-01-27	382.98	388.86	379.00	383.86	379.19	759,600
2022-01-26	378.62	388.29	374.55	378.57	373.97	757,200
2022-01-25	376.51	385.78	373.21	378.36	373.76	683,700
2022-01-24	364.20	385.10	360.40	383.52	378.86	880,700
2022-01-21	379.69	384.84	366.38	367.80	363.33	654,800
2022-01-20	378.04	389.02	372.92	373.59	369.05	743,300
2022-01-19	374.71	381.45	373.23	375.45	370.89	431,700
2022-01-18	367.04	375.00	365.61	372.16	367.64	401,300
2022-01-14	378.35	381.12	372.09	379.78	374.99	424,300
2022-01-13	401.71	401.71	379.55	380.78	375.97	397,300
2022-01-12	401.00	407.66	399.04	401.27	396.20	350,500
2022-01-11	391.92	400.44	387.05	399.49	394.45	386,700
2022-01-10	388.08	392.87	379.61	392.57	387.61	557,200

← NewerPage 20 of 79 · 4,731 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.