West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	149.12	150.59	148.78	150.15	147.50	276,800
2019-11-14	147.97	148.96	147.33	148.69	146.06	206,800
2019-11-13	146.97	148.55	146.66	148.21	145.59	365,300
2019-11-12	147.67	148.88	146.96	147.56	144.95	370,900
2019-11-11	146.93	148.95	146.67	147.35	144.75	241,100
2019-11-08	147.64	148.36	146.41	147.73	145.12	543,300
2019-11-07	147.91	148.60	147.23	147.79	145.18	275,900
2019-11-06	147.13	148.60	146.58	147.35	144.75	546,200
2019-11-05	147.60	147.80	146.07	146.91	144.31	510,100
2019-11-04	147.93	148.11	146.04	147.74	145.13	358,500
2019-11-01	144.87	147.67	144.28	147.14	144.54	307,000
2019-10-31	144.30	145.20	142.22	143.84	141.30	413,900
2019-10-30	143.02	144.90	142.69	144.51	141.96	408,800
2019-10-29	142.21	144.96	142.11	143.43	140.89	362,600
2019-10-28	140.96	143.12	140.50	142.49	139.97	304,000
2019-10-25	138.95	141.14	138.46	140.89	138.40	412,900
2019-10-24	144.42	144.94	136.78	138.86	136.41	719,700
2019-10-23	139.48	141.63	138.65	139.17	136.71	820,400
2019-10-22	140.36	141.49	138.50	138.82	136.37	330,900
2019-10-21	141.60	141.81	139.79	140.08	137.45	246,400
2019-10-18	141.12	141.82	139.90	140.85	138.20	268,700
2019-10-17	141.05	143.16	140.86	141.61	138.95	447,600
2019-10-16	141.59	141.60	139.57	139.97	137.34	327,700
2019-10-15	142.74	143.00	141.59	141.79	139.12	299,900
2019-10-14	141.99	142.70	141.06	141.65	138.99	159,800
2019-10-11	142.14	144.37	141.37	142.00	139.33	247,400
2019-10-10	140.30	142.51	140.24	140.97	138.32	204,200
2019-10-09	138.82	141.18	138.26	140.68	138.04	245,300
2019-10-08	139.45	140.31	137.90	137.90	135.31	571,400
2019-10-07	141.58	142.07	140.59	140.70	138.06	327,900
2019-10-04	140.86	142.72	139.76	141.59	138.93	611,800
2019-10-03	137.67	140.42	137.01	140.18	137.55	692,000
2019-10-02	138.60	139.64	136.73	137.60	135.01	416,800
2019-10-01	142.62	143.44	139.66	139.68	137.05	262,200
2019-09-30	140.66	142.67	140.54	141.82	139.15	318,300
2019-09-27	143.77	143.77	140.23	140.87	138.22	280,500
2019-09-26	145.50	145.58	142.39	143.11	140.42	274,400
2019-09-25	143.53	146.11	143.11	145.64	142.90	337,700
2019-09-24	144.86	149.14	143.03	143.24	140.55	547,500
2019-09-23	143.09	144.50	142.49	143.90	141.20	339,600
2019-09-20	143.65	144.00	142.25	143.09	140.40	726,400
2019-09-19	141.90	143.63	141.43	143.33	140.64	270,700
2019-09-18	143.35	143.76	139.83	141.32	138.66	290,200
2019-09-17	142.21	144.28	141.76	143.30	140.61	317,600
2019-09-16	143.43	144.05	141.67	142.13	139.46	389,900
2019-09-13	145.43	147.04	143.83	144.20	141.49	325,900
2019-09-12	145.49	146.59	144.33	146.09	143.34	207,000
2019-09-11	141.62	145.68	141.43	144.72	142.00	436,600
2019-09-10	144.81	145.49	138.89	141.06	138.41	600,900
2019-09-09	149.87	150.12	144.77	145.45	142.72	504,500
2019-09-06	150.24	152.10	149.46	149.70	146.89	252,400
2019-09-05	149.31	150.38	148.03	150.02	147.20	226,400
2019-09-04	145.06	148.16	144.96	147.93	145.15	339,200
2019-09-03	144.50	145.52	143.17	144.87	142.15	291,800
2019-08-30	147.30	147.37	144.92	145.46	142.73	259,400
2019-08-29	146.75	147.69	146.49	147.14	144.37	153,200
2019-08-28	145.76	146.70	145.20	146.19	143.44	146,600
2019-08-27	146.34	146.96	145.19	146.27	143.52	212,700
2019-08-26	144.52	145.50	143.50	145.35	142.62	175,100
2019-08-23	145.76	146.90	143.03	143.33	140.64	203,000

← NewerPage 30 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.