West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	322.28	326.00	319.50	323.68	319.31	309,700
2021-04-22	325.51	326.51	319.05	321.84	317.49	406,100
2021-04-21	320.00	324.66	317.72	323.83	319.46	408,800
2021-04-20	316.11	319.82	316.04	319.19	314.88	316,900
2021-04-19	311.77	317.19	311.77	316.79	312.34	335,900
2021-04-16	311.88	314.84	308.75	313.83	309.43	363,200
2021-04-15	301.32	311.55	301.16	310.95	306.59	364,500
2021-04-14	305.90	307.46	298.94	300.06	295.85	421,600
2021-04-13	298.55	306.89	298.43	306.45	302.15	323,900
2021-04-12	296.52	298.65	295.16	296.94	292.77	334,700
2021-04-09	292.20	296.55	291.32	296.52	292.36	201,700
2021-04-08	290.45	294.26	289.24	291.88	287.78	277,900
2021-04-07	289.97	291.76	288.65	289.18	285.12	291,700
2021-04-06	291.79	295.30	289.62	291.28	287.19	332,900
2021-04-05	286.74	290.53	285.29	289.56	285.50	376,100
2021-04-01	283.96	285.02	278.90	284.77	280.77	394,200
2021-03-31	279.09	284.23	276.07	281.78	277.82	704,600
2021-03-30	278.24	280.19	276.51	278.34	274.43	372,300
2021-03-29	278.19	283.35	275.69	280.51	276.57	365,000
2021-03-26	276.46	280.72	273.94	280.31	276.38	476,400
2021-03-25	278.67	278.67	269.58	275.45	271.58	478,100
2021-03-24	282.95	283.87	275.58	278.08	274.18	374,700
2021-03-23	283.07	286.00	281.77	283.25	279.27	364,500
2021-03-22	276.63	283.13	275.57	282.49	278.52	358,100
2021-03-19	268.91	279.58	268.91	277.15	273.26	831,400
2021-03-18	272.84	274.77	268.42	268.95	265.17	451,500
2021-03-17	271.53	276.89	270.63	274.59	270.74	347,000
2021-03-16	277.52	279.46	273.33	274.17	270.32	293,900
2021-03-15	274.00	276.55	271.72	276.02	272.15	324,300
2021-03-12	271.98	275.28	270.77	274.12	270.27	254,000
2021-03-11	270.64	273.79	268.87	272.89	269.06	279,000
2021-03-10	271.14	276.83	266.66	267.73	263.97	365,100
2021-03-09	265.46	274.37	265.42	267.42	263.67	368,600
2021-03-08	262.39	267.51	259.14	261.35	257.68	424,400
2021-03-05	259.49	263.00	253.86	262.40	258.72	568,100
2021-03-04	267.74	268.04	255.21	257.29	253.68	566,400
2021-03-03	276.99	277.05	267.38	267.62	263.86	457,000
2021-03-02	283.66	284.98	277.26	278.10	274.20	323,900
2021-03-01	281.69	285.97	281.69	282.99	279.02	406,800
2021-02-26	278.93	283.97	276.83	280.65	276.71	668,200
2021-02-25	278.92	281.44	275.65	277.68	273.78	361,500
2021-02-24	274.06	280.13	272.51	278.92	275.01	406,300
2021-02-23	270.11	275.64	265.43	274.29	270.44	682,400
2021-02-22	280.82	280.96	271.66	272.65	268.82	501,300
2021-02-19	297.68	298.25	279.33	281.55	277.60	1,055,900
2021-02-18	301.99	303.27	290.83	296.74	292.57	639,600
2021-02-17	294.14	296.49	290.78	293.99	289.86	415,000
2021-02-16	293.41	296.57	292.99	295.61	291.46	417,600
2021-02-12	290.58	294.27	289.15	294.01	289.88	267,900
2021-02-11	294.94	295.49	288.43	291.09	287.00	440,500
2021-02-10	290.05	294.58	288.26	292.29	288.19	334,700
2021-02-09	294.35	297.01	288.62	289.89	285.82	520,900
2021-02-08	292.80	297.15	292.45	294.46	290.33	385,200
2021-02-05	291.58	293.99	289.93	291.35	287.26	451,200
2021-02-04	292.89	295.65	289.36	290.25	286.18	592,800
2021-02-03	294.61	296.71	287.64	292.08	287.98	666,900
2021-02-02	300.00	303.30	294.60	294.60	290.46	420,400
2021-02-01	300.60	303.40	294.26	297.02	292.85	793,900
2021-01-29	297.69	306.74	296.81	299.49	295.29	1,401,200
2021-01-28	294.63	302.03	292.86	298.92	294.72	648,300

← NewerPage 24 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.