West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	279.55	280.28	273.50	275.23	271.06	316,900
2020-10-28	282.14	284.26	276.40	280.24	275.99	495,600
2020-10-27	281.43	286.56	280.97	286.07	281.73	416,200
2020-10-26	278.97	282.71	278.57	280.11	275.86	387,900
2020-10-23	281.48	282.78	277.29	281.93	277.66	337,400
2020-10-22	285.05	286.71	278.19	279.41	275.17	539,600
2020-10-21	287.20	290.51	280.06	284.42	280.11	336,000
2020-10-20	286.85	291.80	285.25	286.98	282.63	337,400
2020-10-19	293.00	295.58	284.33	286.06	281.72	373,000
2020-10-16	293.56	295.64	291.04	292.06	287.63	298,600
2020-10-15	286.04	291.89	282.51	291.37	286.95	341,400
2020-10-14	299.03	299.03	287.13	288.15	283.78	568,600
2020-10-13	300.00	303.14	299.02	299.48	294.94	302,100
2020-10-12	300.00	302.04	298.00	301.66	297.09	324,700
2020-10-09	292.81	298.71	292.42	298.28	293.76	305,100
2020-10-08	293.58	294.88	289.57	291.26	286.84	368,300
2020-10-07	291.95	295.10	291.63	292.71	288.27	439,100
2020-10-06	287.35	295.39	286.68	290.33	285.93	722,600
2020-10-05	275.80	288.08	275.25	287.64	283.28	873,600
2020-10-02	273.84	276.43	270.52	273.85	269.70	281,200
2020-10-01	278.76	280.50	274.55	275.79	271.61	398,100
2020-09-30	273.78	277.80	272.57	274.90	270.73	477,600
2020-09-29	273.98	277.14	273.49	273.65	269.50	248,200
2020-09-28	271.97	276.30	270.00	272.39	268.26	378,600
2020-09-25	261.27	270.08	261.05	269.51	265.42	414,200
2020-09-24	267.00	269.08	261.93	263.64	259.64	494,300
2020-09-23	276.42	276.42	267.10	268.30	264.23	449,400
2020-09-22	277.18	277.93	270.51	277.04	272.84	597,300
2020-09-21	275.28	277.42	269.68	276.84	272.64	669,600
2020-09-18	275.62	282.69	274.98	277.73	273.52	1,612,200
2020-09-17	278.65	279.09	271.27	274.96	270.79	879,700
2020-09-16	285.38	287.81	280.41	281.28	277.02	653,000
2020-09-15	279.53	285.25	279.00	284.38	280.07	353,800
2020-09-14	274.91	278.57	274.17	277.87	273.66	396,200
2020-09-11	277.30	278.53	271.18	272.41	268.28	352,700
2020-09-10	272.57	278.45	271.43	275.38	271.20	431,300
2020-09-09	267.03	276.73	266.31	272.57	268.44	410,800
2020-09-08	260.43	266.82	257.85	262.62	258.64	392,300
2020-09-04	265.74	268.50	254.01	263.66	259.66	432,100
2020-09-03	284.30	284.30	264.27	267.30	263.25	668,600
2020-09-02	283.70	288.65	279.14	288.02	283.65	564,900
2020-09-01	285.45	287.45	278.75	281.75	277.48	458,200
2020-08-31	272.00	285.00	272.00	283.96	279.65	723,000
2020-08-28	273.53	275.15	270.03	271.59	267.47	261,700
2020-08-27	273.50	275.40	269.56	273.92	269.77	330,400
2020-08-26	272.97	275.70	270.89	274.11	269.95	332,700
2020-08-25	269.87	275.00	268.58	274.60	270.44	479,100
2020-08-24	272.52	275.17	267.95	269.67	265.58	655,800
2020-08-21	275.78	276.00	270.38	271.48	267.36	959,300
2020-08-20	274.62	278.22	274.62	275.47	271.29	294,100
2020-08-19	276.46	278.39	273.73	274.92	270.75	291,100
2020-08-18	275.53	277.15	274.34	275.31	271.14	317,700
2020-08-17	274.20	277.41	274.03	274.99	270.82	341,900
2020-08-14	275.16	276.45	270.77	272.47	268.34	289,100
2020-08-13	272.45	276.60	272.24	275.16	270.99	289,500
2020-08-12	264.44	274.34	264.44	272.44	268.31	445,800
2020-08-11	267.00	268.21	261.60	264.55	260.54	684,200
2020-08-10	272.00	273.41	265.64	266.38	262.34	617,900
2020-08-07	273.94	277.80	270.95	273.55	269.40	293,100
2020-08-06	275.80	276.12	270.40	273.89	269.74	310,000

← NewerPage 26 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.