West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	405.31	409.98	399.16	402.25	397.00	351,500
2021-10-12	405.76	408.36	402.39	403.20	397.94	201,800
2021-10-11	404.50	412.89	402.19	403.57	398.30	279,500
2021-10-08	419.18	419.95	406.80	407.14	401.82	209,700
2021-10-07	416.77	422.77	415.17	417.72	412.27	368,000
2021-10-06	410.71	413.78	405.24	413.29	407.89	338,800
2021-10-05	412.96	420.11	412.08	413.48	408.08	391,000
2021-10-04	416.70	417.26	406.12	409.82	404.47	593,600
2021-10-01	425.00	425.00	406.84	419.73	414.25	522,400
2021-09-30	436.23	439.77	424.28	424.54	419.00	564,300
2021-09-29	429.84	435.46	425.94	432.41	426.77	266,200
2021-09-28	437.36	437.36	421.52	427.43	421.85	412,900
2021-09-27	453.73	454.55	440.68	441.59	435.83	328,100
2021-09-24	454.68	458.59	451.68	457.11	451.14	252,600
2021-09-23	452.42	459.62	448.41	455.22	449.28	206,400
2021-09-22	450.00	450.34	440.12	449.18	443.32	254,900
2021-09-21	447.69	451.48	443.19	448.12	442.27	205,600
2021-09-20	444.12	449.90	440.77	444.65	438.85	321,700
2021-09-17	453.21	455.46	447.54	448.62	442.76	575,900
2021-09-16	452.75	458.04	448.43	454.47	448.54	243,900
2021-09-15	453.73	458.84	450.56	452.49	446.58	263,500
2021-09-14	444.90	454.69	443.48	452.06	446.16	382,600
2021-09-13	461.18	462.08	437.62	442.21	436.44	556,000
2021-09-10	464.69	467.05	459.00	459.03	453.04	340,800
2021-09-09	471.12	475.35	461.07	461.24	455.22	363,200
2021-09-08	460.95	470.42	460.01	468.47	462.35	282,700
2021-09-07	463.46	463.69	457.00	461.86	455.83	205,700
2021-09-03	457.84	465.40	456.00	464.38	458.32	295,100
2021-09-02	455.22	459.85	453.36	459.00	453.01	249,400
2021-09-01	449.67	454.65	442.26	453.12	447.20	368,400
2021-08-31	453.03	456.64	447.79	451.62	445.72	513,500
2021-08-30	447.17	452.99	447.17	451.69	445.79	349,000
2021-08-27	447.11	449.52	443.86	446.96	441.13	255,000
2021-08-26	444.48	447.86	442.67	446.70	440.87	240,300
2021-08-25	445.00	446.18	440.37	444.52	438.72	257,200
2021-08-24	447.43	447.79	443.63	445.88	440.06	252,100
2021-08-23	450.90	450.90	445.96	446.57	440.74	243,200
2021-08-20	446.39	450.44	444.26	449.51	443.64	254,900
2021-08-19	440.84	450.20	440.84	446.96	441.13	374,300
2021-08-18	441.37	445.75	440.40	442.22	436.45	297,400
2021-08-17	439.68	443.65	436.71	441.85	436.08	273,700
2021-08-16	435.04	442.05	433.77	441.61	435.84	284,700
2021-08-13	430.55	434.57	428.03	434.28	428.61	187,000
2021-08-12	421.30	430.21	420.41	429.72	424.11	185,900
2021-08-11	426.29	426.29	419.42	422.81	417.29	257,000
2021-08-10	430.93	431.16	424.80	425.01	419.46	273,900
2021-08-09	428.71	430.17	425.31	429.01	423.41	216,500
2021-08-06	422.63	428.70	419.30	427.49	421.91	285,500
2021-08-05	428.37	430.17	420.11	425.66	420.10	204,400
2021-08-04	421.79	430.08	419.96	428.14	422.55	387,700
2021-08-03	414.44	422.72	414.26	422.19	416.68	331,000
2021-08-02	412.34	416.74	404.40	415.23	409.81	300,400
2021-07-30	406.72	413.22	403.49	411.73	406.36	679,900
2021-07-29	385.50	407.00	384.38	404.92	399.63	717,400
2021-07-28	378.09	385.30	377.70	384.01	379.00	493,800
2021-07-27	377.79	379.43	374.80	378.38	373.44	221,900
2021-07-26	379.46	379.61	373.19	377.51	372.58	278,100
2021-07-23	377.00	381.52	374.54	381.07	376.10	237,900
2021-07-22	369.02	375.00	368.01	373.98	369.10	247,000
2021-07-21	372.03	374.13	362.51	367.95	363.15	340,100

← NewerPage 22 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.