West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	198.80	210.98	198.14	210.25	206.94	785,800
2020-05-08	199.75	203.45	197.89	200.01	196.86	387,900
2020-05-07	197.99	198.88	195.41	197.97	194.85	413,400
2020-05-06	195.30	199.49	194.15	197.02	193.92	362,300
2020-05-05	190.17	196.89	189.94	194.80	191.73	426,600
2020-05-04	191.11	191.11	186.82	188.32	185.35	397,200
2020-05-01	187.64	191.78	185.09	191.64	188.62	352,500
2020-04-30	188.07	192.94	187.10	189.26	186.28	682,400
2020-04-29	193.18	195.49	189.01	189.60	186.61	516,800
2020-04-28	199.99	201.79	192.55	193.02	189.98	335,300
2020-04-27	195.86	198.61	194.15	197.84	194.72	456,000
2020-04-24	190.00	196.25	188.61	195.54	192.46	885,000
2020-04-23	179.05	190.27	177.13	187.42	184.47	1,013,600
2020-04-22	167.51	170.93	163.83	170.12	167.44	751,500
2020-04-21	167.72	169.12	163.79	165.20	162.60	359,500
2020-04-20	168.76	172.52	167.85	170.37	167.53	318,400
2020-04-17	170.26	170.99	168.09	169.98	167.15	408,500
2020-04-16	166.19	168.66	165.23	167.58	164.79	363,400
2020-04-15	164.14	168.82	163.76	165.01	162.26	389,400
2020-04-14	164.00	167.81	161.53	167.09	164.30	355,600
2020-04-13	160.76	162.46	156.92	159.88	157.21	336,000
2020-04-09	164.79	166.39	159.10	162.93	160.21	380,400
2020-04-08	157.82	164.80	154.40	164.79	162.04	401,300
2020-04-07	165.84	167.83	157.03	158.14	155.50	535,800
2020-04-06	156.00	162.00	153.99	161.30	158.61	351,500
2020-04-03	154.28	156.42	149.73	151.35	148.83	604,600
2020-04-02	149.00	156.56	148.15	155.68	153.08	495,200
2020-04-01	149.27	153.32	145.78	149.80	147.30	481,000
2020-03-31	153.02	159.83	151.67	152.25	149.71	555,600
2020-03-30	143.73	152.48	143.66	151.81	149.28	445,100
2020-03-27	142.79	146.39	138.66	141.08	138.73	546,600
2020-03-26	136.43	146.43	136.43	146.43	143.99	671,400
2020-03-25	135.97	139.99	132.02	135.31	133.05	483,100
2020-03-24	134.11	140.85	132.00	135.48	133.22	623,400
2020-03-23	130.45	132.62	124.53	128.96	126.81	555,400
2020-03-20	137.56	139.49	130.04	130.65	128.47	709,600
2020-03-19	143.49	146.41	135.11	139.28	136.96	683,900
2020-03-18	135.47	151.63	130.51	143.49	141.10	823,100
2020-03-17	132.84	145.13	129.55	143.09	140.70	891,200
2020-03-16	137.09	139.93	129.87	130.47	128.29	971,800
2020-03-13	146.99	148.80	136.05	146.11	143.67	930,800
2020-03-12	140.51	147.04	139.37	142.76	140.38	1,054,200
2020-03-11	140.09	149.50	139.44	147.83	145.36	1,013,700
2020-03-10	143.14	144.44	136.65	143.54	141.15	571,800
2020-03-09	149.00	149.00	138.75	139.80	137.47	735,800
2020-03-06	149.79	150.27	145.99	149.95	147.45	552,300
2020-03-05	156.19	157.24	151.32	153.48	150.92	301,300
2020-03-04	157.05	159.33	155.50	158.90	156.25	489,200
2020-03-03	156.72	159.91	151.92	153.98	151.41	485,900
2020-03-02	151.54	156.67	150.59	156.49	153.88	446,500
2020-02-28	151.56	152.81	147.57	150.56	148.05	834,400
2020-02-27	155.46	160.53	154.81	154.81	152.23	468,100
2020-02-26	162.66	164.63	158.30	158.30	155.66	483,200
2020-02-25	167.31	167.69	162.35	162.57	159.86	448,300
2020-02-24	166.49	168.70	165.15	166.89	164.11	337,600
2020-02-21	171.47	171.72	169.76	170.16	167.32	307,100
2020-02-20	173.34	174.50	170.46	171.67	168.81	481,500
2020-02-19	172.58	176.66	169.93	174.76	171.85	473,500
2020-02-18	174.39	175.19	173.00	173.22	170.33	477,900
2020-02-14	174.78	175.21	172.12	174.57	171.66	396,900

← NewerPage 28 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.