West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	404.22	404.90	389.77	390.47	385.54	513,900
2022-01-06	404.34	413.21	396.55	407.74	402.59	519,700
2022-01-05	425.95	427.03	403.50	403.97	398.87	530,100
2022-01-04	442.40	445.32	421.14	429.00	423.58	525,800
2022-01-03	466.35	468.05	442.76	445.92	440.29	397,600
2021-12-31	465.00	472.55	463.26	469.01	463.09	224,800
2021-12-30	469.68	474.92	468.26	471.34	465.39	162,700
2021-12-29	465.00	470.48	462.95	467.99	462.08	219,400
2021-12-28	468.34	469.65	460.11	464.87	459.00	215,100
2021-12-27	467.82	475.00	463.85	465.89	460.01	350,000
2021-12-23	453.61	462.75	452.90	459.84	454.03	375,400
2021-12-22	446.21	454.40	441.50	453.61	447.88	257,000
2021-12-21	440.29	445.67	434.79	444.52	438.91	250,300
2021-12-20	448.59	451.78	431.00	439.03	433.49	425,900
2021-12-17	445.36	457.57	442.18	449.81	444.13	616,200
2021-12-16	443.51	452.53	441.13	444.82	439.20	363,200
2021-12-15	430.91	445.23	426.93	443.52	437.92	382,300
2021-12-14	437.07	437.57	423.81	428.69	423.28	347,000
2021-12-13	433.05	442.35	429.98	440.91	435.34	295,400
2021-12-10	429.06	434.98	427.67	431.57	426.12	232,000
2021-12-09	436.38	438.42	429.03	429.19	423.77	298,200
2021-12-08	432.26	436.04	425.71	435.51	430.01	327,500
2021-12-07	430.45	435.72	426.61	429.97	424.54	368,900
2021-12-06	433.51	440.11	419.21	423.58	418.23	516,700
2021-12-03	440.00	446.34	427.39	434.13	428.65	404,400
2021-12-02	432.91	442.55	432.91	437.39	431.87	545,400
2021-12-01	442.31	444.97	426.92	435.41	429.91	378,200
2021-11-30	448.52	457.99	439.01	442.66	437.07	1,021,300
2021-11-29	439.92	454.98	436.37	447.38	441.73	455,400
2021-11-26	436.26	455.41	436.26	438.88	433.34	279,300
2021-11-24	429.21	434.12	425.70	433.72	428.24	280,600
2021-11-23	432.70	435.31	423.37	430.69	425.25	308,000
2021-11-22	449.31	451.21	437.53	437.68	432.15	302,700
2021-11-19	452.00	455.81	446.01	448.45	442.79	338,300
2021-11-18	448.44	450.26	444.44	449.36	443.69	305,600
2021-11-17	445.00	449.33	439.62	444.66	439.05	341,700
2021-11-16	424.00	442.44	423.66	442.23	436.65	417,200
2021-11-15	418.00	422.84	417.82	422.46	417.13	252,800
2021-11-12	418.87	420.86	412.88	419.21	413.92	227,900
2021-11-11	412.15	416.97	408.12	416.88	411.62	298,900
2021-11-10	411.14	413.00	406.02	409.48	404.31	365,100
2021-11-09	413.92	418.91	408.72	414.11	408.88	273,000
2021-11-08	405.68	413.67	399.67	413.27	407.87	502,600
2021-11-05	428.74	432.43	401.27	403.78	398.51	1,092,700
2021-11-04	435.33	436.07	426.02	433.07	427.42	397,200
2021-11-03	438.65	441.14	429.50	438.21	432.49	466,200
2021-11-02	428.75	439.01	422.55	438.03	432.31	462,600
2021-11-01	430.94	430.94	419.27	426.74	421.17	527,700
2021-10-29	421.00	432.52	417.65	429.88	424.27	554,200
2021-10-28	420.15	425.92	403.84	421.13	415.63	693,600
2021-10-27	422.34	425.67	417.38	421.34	415.84	310,100
2021-10-26	421.82	424.95	416.19	420.30	414.81	305,500
2021-10-25	422.52	422.52	415.07	417.43	411.98	432,800
2021-10-22	421.19	424.80	419.17	421.19	415.69	385,600
2021-10-21	416.79	422.35	412.92	422.23	416.72	307,900
2021-10-20	420.42	423.15	413.11	414.60	409.19	261,100
2021-10-19	410.14	422.92	410.14	417.57	412.12	379,200
2021-10-18	402.95	408.85	402.44	408.72	403.38	217,000
2021-10-15	409.25	409.25	403.76	404.81	399.53	234,300
2021-10-14	407.94	410.17	404.07	407.43	402.11	258,700

← NewerPage 21 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.