West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	165.46	175.11	165.46	174.38	171.47	615,000
2020-02-12	162.34	162.85	161.00	162.20	159.50	464,600
2020-02-11	160.91	162.45	160.71	162.20	159.50	247,100
2020-02-10	158.83	160.16	158.44	160.06	157.39	182,300
2020-02-07	160.03	160.26	158.43	159.09	156.44	227,100
2020-02-06	159.66	160.55	158.80	160.38	157.71	197,300
2020-02-05	159.80	161.00	159.11	159.57	156.91	474,900
2020-02-04	159.82	161.21	158.46	158.94	156.29	376,800
2020-02-03	156.60	158.48	156.60	158.29	155.65	324,100
2020-01-31	157.08	157.51	155.07	155.95	153.35	567,900
2020-01-30	157.48	159.08	156.96	157.95	155.32	331,600
2020-01-29	157.44	159.29	156.98	158.11	155.47	261,200
2020-01-28	156.00	157.63	155.92	157.33	154.71	204,800
2020-01-27	153.85	156.70	152.88	155.49	152.90	615,500
2020-01-24	157.04	157.23	155.32	155.75	153.15	391,200
2020-01-23	156.77	157.69	156.42	156.55	153.94	814,600
2020-01-22	158.07	158.68	156.85	157.22	154.60	506,200
2020-01-21	156.92	158.21	156.92	157.61	154.98	311,300
2020-01-17	158.78	159.21	157.12	157.59	154.80	348,400
2020-01-16	157.50	158.57	156.95	158.36	155.56	452,600
2020-01-15	156.37	158.72	156.37	157.19	154.41	415,100
2020-01-14	155.95	157.55	155.43	156.49	153.72	453,500
2020-01-13	152.77	156.28	152.77	155.94	153.18	606,300
2020-01-10	152.00	153.65	151.14	152.63	149.93	469,500
2020-01-09	150.62	152.00	150.51	151.46	148.78	726,600
2020-01-08	151.98	151.99	149.74	149.78	147.13	533,900
2020-01-07	151.79	152.43	150.63	151.83	149.15	289,800
2020-01-06	151.35	152.61	150.99	152.22	149.53	331,900
2020-01-03	149.70	152.37	148.72	152.14	149.45	316,100
2020-01-02	150.25	152.50	149.39	151.74	149.06	527,800
2019-12-31	150.66	151.57	149.88	150.33	147.67	480,600
2019-12-30	150.87	151.32	149.74	150.81	148.14	200,800
2019-12-27	151.43	152.12	150.40	150.81	148.14	176,300
2019-12-26	151.04	151.12	150.18	150.77	148.11	118,300
2019-12-24	150.99	152.09	150.06	150.73	148.07	83,600
2019-12-23	151.00	151.83	149.50	151.21	148.54	155,500
2019-12-20	150.16	151.39	148.89	150.84	148.17	532,300
2019-12-19	149.54	150.20	148.61	149.44	146.80	558,800
2019-12-18	148.72	149.50	147.70	149.30	146.66	343,100
2019-12-17	147.72	148.46	146.22	148.39	145.77	444,400
2019-12-16	148.12	149.98	147.08	147.25	144.65	500,100
2019-12-13	145.91	146.98	144.84	146.37	143.78	341,600
2019-12-12	143.39	146.49	141.36	146.41	143.82	449,800
2019-12-11	145.40	146.88	145.39	146.67	144.08	287,300
2019-12-10	145.28	146.41	144.81	145.36	142.79	267,900
2019-12-09	147.46	147.46	144.56	144.73	142.17	247,600
2019-12-06	148.09	148.83	147.34	147.47	144.86	430,900
2019-12-05	147.72	147.97	146.62	147.37	144.77	293,900
2019-12-04	148.55	150.31	147.26	147.58	144.97	563,100
2019-12-03	148.13	149.43	146.49	147.36	144.76	372,500
2019-12-02	147.13	149.64	145.76	149.43	146.79	592,800
2019-11-29	149.85	150.88	146.81	147.03	144.43	157,800
2019-11-27	148.68	150.30	148.22	150.24	147.58	472,300
2019-11-26	146.24	148.43	145.31	148.14	145.52	3,416,800
2019-11-25	146.97	147.87	145.81	146.18	143.60	458,300
2019-11-22	147.53	147.71	146.16	146.40	143.81	286,300
2019-11-21	149.77	149.77	147.15	147.35	144.75	367,400
2019-11-20	149.22	150.60	147.95	149.60	146.96	530,400
2019-11-19	149.91	150.57	149.07	149.72	147.07	322,400
2019-11-18	150.00	151.15	148.79	149.13	146.49	341,900

← NewerPage 29 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.