West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	275.00	277.15	273.22	274.65	270.49	462,600
2020-08-04	276.49	277.16	272.34	274.44	270.28	515,500
2020-08-03	272.40	279.54	271.01	278.64	274.42	671,200
2020-07-31	270.35	273.27	267.13	268.87	264.79	618,300
2020-07-30	266.98	269.97	266.32	268.96	264.88	446,200
2020-07-29	265.68	271.83	265.68	269.62	265.53	418,200
2020-07-28	266.70	269.67	263.71	264.30	260.29	432,100
2020-07-27	265.39	270.14	264.35	267.03	262.82	542,300
2020-07-24	260.00	262.86	253.75	262.66	258.52	918,600
2020-07-23	264.56	273.78	260.74	262.06	257.93	940,800
2020-07-22	253.88	257.92	252.80	255.37	251.35	471,100
2020-07-21	255.34	255.34	249.60	252.86	248.88	617,200
2020-07-20	247.03	252.61	246.69	251.84	247.87	446,400
2020-07-17	242.00	248.13	241.99	246.94	243.05	554,500
2020-07-16	239.72	241.76	238.57	240.36	236.57	359,000
2020-07-15	237.20	241.70	233.52	241.22	237.42	513,800
2020-07-14	227.02	233.76	223.84	233.28	229.61	458,300
2020-07-13	233.74	237.03	228.49	229.04	225.43	587,100
2020-07-10	235.83	235.95	229.93	232.23	228.57	431,800
2020-07-09	233.84	236.61	231.18	235.93	232.21	375,800
2020-07-08	232.12	233.83	229.06	232.30	228.64	439,100
2020-07-07	233.34	234.79	230.62	230.82	227.18	444,400
2020-07-06	231.81	236.54	231.06	234.15	230.46	417,400
2020-07-02	225.51	231.36	225.26	229.73	226.11	509,600
2020-07-01	227.55	227.80	222.97	224.99	221.45	537,800
2020-06-30	220.38	227.96	218.87	227.17	223.59	778,900
2020-06-29	223.08	225.90	216.51	220.13	216.66	615,500
2020-06-26	224.82	226.67	220.78	222.45	218.95	1,649,200
2020-06-25	217.73	223.57	215.16	223.36	219.84	566,900
2020-06-24	216.54	219.80	213.03	216.51	213.10	651,300
2020-06-23	219.00	221.92	216.55	217.54	214.11	922,700
2020-06-22	216.23	219.22	214.06	217.80	214.37	759,400
2020-06-19	215.92	216.99	212.76	216.59	213.18	1,186,900
2020-06-18	211.89	214.32	211.06	212.65	209.30	692,600
2020-06-17	212.11	215.26	210.00	211.25	207.92	779,900
2020-06-16	211.13	211.13	204.89	210.48	207.16	467,600
2020-06-15	199.18	209.87	197.72	209.37	206.07	707,700
2020-06-12	206.85	208.43	198.16	200.73	197.57	681,500
2020-06-11	212.10	213.28	201.96	203.77	200.56	609,700
2020-06-10	207.80	213.70	207.50	212.87	209.52	598,200
2020-06-09	209.03	211.54	206.21	206.29	203.04	470,100
2020-06-08	201.55	207.69	201.00	207.66	204.39	660,600
2020-06-05	202.63	206.60	201.80	205.73	202.49	546,600
2020-06-04	208.55	211.78	204.12	205.39	202.15	492,600
2020-06-03	211.19	212.33	208.29	209.37	206.07	464,200
2020-06-02	210.75	211.65	207.22	211.32	207.99	526,400
2020-06-01	214.55	216.37	210.57	212.14	208.80	443,200
2020-05-29	207.68	217.21	207.68	216.04	212.64	1,589,400
2020-05-28	203.00	209.09	202.97	206.03	202.78	755,800
2020-05-27	204.25	204.99	195.22	201.29	198.12	915,900
2020-05-26	213.74	214.98	204.80	205.95	202.71	729,200
2020-05-22	212.75	213.66	209.51	211.44	208.11	536,300
2020-05-21	209.70	214.99	207.65	211.02	207.70	16,495,700
2020-05-20	214.40	214.40	209.15	210.09	206.78	1,083,600
2020-05-19	214.25	216.37	210.96	211.57	208.24	1,203,000
2020-05-18	217.12	221.96	216.56	218.40	214.96	427,500
2020-05-15	210.93	214.98	210.13	214.17	210.80	847,200
2020-05-14	202.34	210.61	202.01	210.35	207.04	447,600
2020-05-13	205.45	209.75	201.09	203.87	200.66	475,100
2020-05-12	212.00	213.79	205.63	205.67	202.43	505,900

← NewerPage 27 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.