West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	371.97	376.75	371.52	372.69	367.82	519,400
2021-07-19	371.85	374.99	368.93	371.00	365.99	432,800
2021-07-16	373.86	375.88	370.67	373.66	368.61	248,800
2021-07-15	371.13	374.19	368.02	371.96	366.94	265,000
2021-07-14	374.00	374.00	370.22	371.44	366.42	192,000
2021-07-13	375.99	376.89	371.09	372.65	367.62	242,000
2021-07-12	376.08	377.19	371.95	375.99	370.91	297,200
2021-07-09	374.47	375.19	371.55	374.19	369.14	512,300
2021-07-08	369.75	375.36	366.81	373.11	368.07	473,800
2021-07-07	370.79	373.54	368.74	372.66	367.63	352,500
2021-07-06	365.61	369.21	365.61	368.99	364.01	592,200
2021-07-02	363.08	365.98	360.19	365.74	360.80	291,500
2021-07-01	359.26	363.13	359.11	363.01	358.11	378,700
2021-06-30	360.00	360.31	357.32	359.10	354.25	423,400
2021-06-29	362.94	364.13	359.81	360.00	355.14	318,900
2021-06-28	360.38	364.53	359.62	363.20	358.29	274,900
2021-06-25	358.93	361.24	358.02	360.06	355.20	491,700
2021-06-24	360.56	361.78	358.86	359.54	354.68	235,300
2021-06-23	359.65	361.44	358.68	358.70	353.86	274,000
2021-06-22	357.20	361.04	356.54	360.09	355.23	244,700
2021-06-21	354.20	358.34	349.98	357.59	352.76	286,900
2021-06-18	350.10	354.06	350.10	352.29	347.53	572,500
2021-06-17	343.85	352.99	343.56	352.03	347.28	332,500
2021-06-16	345.97	348.62	343.52	346.11	341.44	300,700
2021-06-15	346.27	346.27	341.75	344.84	340.18	253,000
2021-06-14	345.93	345.93	341.16	345.14	340.48	209,800
2021-06-11	342.82	345.42	340.32	345.33	340.67	218,800
2021-06-10	336.85	343.87	336.85	343.78	339.14	355,700
2021-06-09	331.72	336.24	329.50	335.93	331.39	443,300
2021-06-08	335.90	336.28	328.28	330.30	325.84	387,100
2021-06-07	333.00	335.88	332.55	333.32	328.82	490,200
2021-06-04	335.86	337.33	332.87	333.43	328.93	233,800
2021-06-03	331.46	334.72	329.53	332.77	328.28	267,500
2021-06-02	339.47	340.93	333.25	333.77	329.26	395,300
2021-06-01	347.99	349.29	339.50	340.16	335.57	297,100
2021-05-28	346.05	349.26	345.02	347.51	342.82	389,700
2021-05-27	343.24	347.85	341.31	344.70	340.04	1,128,700
2021-05-26	347.09	348.26	343.63	344.39	339.74	387,600
2021-05-25	340.00	346.17	340.00	345.36	340.70	523,400
2021-05-24	335.82	339.89	334.00	339.52	334.93	260,700
2021-05-21	334.01	336.56	333.18	333.45	328.95	680,100
2021-05-20	326.47	333.95	324.92	332.79	328.30	305,900
2021-05-19	323.98	327.71	323.08	325.87	321.47	317,000
2021-05-18	326.35	329.79	325.52	326.87	322.46	295,800
2021-05-17	332.95	334.74	326.10	326.70	322.29	288,900
2021-05-14	330.83	334.61	327.33	333.07	328.57	262,000
2021-05-13	326.67	330.28	325.02	328.30	323.87	472,400
2021-05-12	330.78	332.35	324.00	324.80	320.41	495,300
2021-05-11	330.07	339.65	329.20	335.22	330.69	458,400
2021-05-10	333.95	336.55	330.33	333.73	329.22	430,700
2021-05-07	330.04	334.64	329.71	333.68	329.17	278,200
2021-05-06	328.97	329.42	324.56	329.42	324.97	224,700
2021-05-05	330.03	330.03	324.10	328.60	324.16	314,900
2021-05-04	328.84	329.38	324.19	329.20	324.75	515,400
2021-05-03	328.07	334.84	327.47	329.88	325.42	663,500
2021-04-30	324.84	330.88	323.54	328.52	324.08	917,100
2021-04-29	325.00	333.58	322.95	324.55	320.17	514,600
2021-04-28	321.17	324.51	319.29	322.22	317.87	316,000
2021-04-27	321.42	323.53	318.63	320.35	316.02	403,600
2021-04-26	324.32	325.14	322.02	322.41	318.06	319,900

← NewerPage 23 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.