West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	294.94	298.20	290.15	293.23	289.11	798,200
2021-01-26	300.33	301.28	296.00	299.68	295.47	520,400
2021-01-25	302.44	309.04	298.28	300.26	296.05	418,000
2021-01-22	299.17	300.96	296.52	300.09	295.88	516,900
2021-01-21	304.43	305.31	297.74	299.68	295.47	486,500
2021-01-20	299.65	306.64	298.80	305.05	300.77	418,200
2021-01-19	303.12	304.00	297.42	300.12	295.91	399,200
2021-01-15	298.54	299.88	294.83	299.41	295.04	351,700
2021-01-14	298.02	301.13	296.71	298.72	294.36	434,200
2021-01-13	300.37	300.42	295.58	298.00	293.65	452,700
2021-01-12	301.10	303.80	297.53	298.49	294.13	499,200
2021-01-11	307.17	307.50	301.49	302.41	298.00	351,700
2021-01-08	305.39	312.12	304.51	307.53	303.04	437,700
2021-01-07	297.52	305.07	294.74	304.06	299.62	511,000
2021-01-06	286.65	294.80	285.02	294.14	289.85	595,600
2021-01-05	284.67	291.34	283.96	291.02	286.77	479,000
2021-01-04	283.43	289.63	280.00	285.57	281.40	483,300
2020-12-31	280.24	283.48	276.08	283.31	279.17	455,600
2020-12-30	280.29	284.30	279.04	279.94	275.85	233,700
2020-12-29	278.19	280.34	274.82	278.34	274.28	222,700
2020-12-28	286.58	286.58	277.28	277.53	273.48	213,100
2020-12-24	281.79	284.55	280.37	282.96	278.83	147,100
2020-12-23	284.18	285.66	279.02	281.43	277.32	478,400
2020-12-22	276.49	283.32	275.46	282.91	278.78	462,000
2020-12-21	273.84	276.09	266.28	276.09	272.06	478,700
2020-12-18	273.61	278.18	269.33	277.66	273.61	973,400
2020-12-17	269.65	276.88	269.61	273.58	269.59	578,600
2020-12-16	268.08	270.74	264.00	267.62	263.71	392,700
2020-12-15	265.59	268.45	265.06	267.18	263.28	406,500
2020-12-14	265.00	271.73	263.97	264.92	261.05	393,700
2020-12-11	265.29	265.84	262.78	263.98	260.13	592,900
2020-12-10	260.50	270.15	259.83	266.67	262.78	687,000
2020-12-09	267.25	267.83	260.00	261.16	257.35	766,000
2020-12-08	267.08	268.60	265.47	267.28	263.38	682,900
2020-12-07	272.16	273.81	267.24	268.06	264.15	367,900
2020-12-04	271.71	274.35	270.72	271.55	267.59	312,400
2020-12-03	274.36	276.57	271.15	272.24	268.27	281,900
2020-12-02	272.00	276.33	268.61	275.39	271.37	344,700
2020-12-01	274.79	276.60	271.25	272.01	268.04	442,200
2020-11-30	279.53	280.50	271.87	275.16	271.14	775,400
2020-11-27	271.65	278.00	271.65	277.96	273.90	190,600
2020-11-25	268.85	270.21	264.06	269.20	265.27	378,300
2020-11-24	273.97	275.50	267.21	267.71	263.80	461,100
2020-11-23	284.90	285.77	274.12	275.72	271.70	300,000
2020-11-20	281.92	287.07	281.44	284.73	280.57	351,300
2020-11-19	281.87	287.84	278.19	281.22	277.12	391,400
2020-11-18	286.03	287.51	281.05	281.29	277.18	358,000
2020-11-17	290.80	290.80	286.19	286.79	282.60	297,700
2020-11-16	291.52	293.49	288.71	292.01	287.75	280,800
2020-11-13	291.90	294.39	288.46	290.97	286.72	241,500
2020-11-12	287.44	292.76	286.96	289.59	285.36	306,700
2020-11-11	282.58	286.81	281.03	285.07	280.91	437,700
2020-11-10	286.14	291.53	272.78	279.42	275.34	416,700
2020-11-09	303.00	305.00	286.54	286.54	282.36	515,300
2020-11-06	295.87	299.33	294.22	295.80	291.31	251,500
2020-11-05	294.52	296.25	289.60	295.02	290.55	309,000
2020-11-04	283.90	294.13	283.15	289.79	285.40	447,000
2020-11-03	273.00	279.24	271.63	277.03	272.83	296,500
2020-11-02	273.67	276.71	266.78	271.40	267.28	411,000
2020-10-30	275.00	276.30	264.79	272.07	267.94	439,100

← NewerPage 25 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.