West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	146.73	147.19	144.98	145.86	143.12	188,800
2019-08-21	145.65	147.15	145.02	145.93	143.19	216,000
2019-08-20	145.76	146.29	145.01	145.12	142.39	164,500
2019-08-19	146.37	146.37	145.09	145.78	143.04	171,600
2019-08-16	143.79	145.17	143.09	145.06	142.33	161,100
2019-08-15	143.00	144.02	142.10	142.88	140.19	143,900
2019-08-14	143.48	144.29	142.02	142.35	139.67	268,200
2019-08-13	143.03	145.14	141.98	145.07	142.34	287,500
2019-08-12	142.91	144.19	141.76	142.29	139.62	165,200
2019-08-09	142.67	144.82	142.67	143.92	141.21	320,900
2019-08-08	140.58	143.50	140.28	143.09	140.40	423,900
2019-08-07	137.20	140.16	136.12	139.65	137.03	321,600
2019-08-06	134.61	138.48	134.45	138.42	135.82	353,400
2019-08-05	133.63	135.78	132.70	133.64	131.13	547,400
2019-08-02	136.72	136.80	135.17	135.56	133.01	322,900
2019-08-01	137.59	139.59	136.58	137.28	134.70	332,600
2019-07-31	137.05	138.81	135.73	137.27	134.69	472,200
2019-07-30	137.91	138.22	136.26	137.48	134.90	559,500
2019-07-29	137.60	138.67	136.08	138.37	135.77	512,600
2019-07-26	134.30	139.23	132.36	136.91	134.34	657,700
2019-07-25	130.37	135.47	127.84	132.86	130.36	1,148,600
2019-07-24	122.23	123.02	120.12	122.27	119.97	431,500
2019-07-23	123.10	124.24	122.70	123.27	120.95	238,200
2019-07-22	121.73	123.22	121.73	123.01	120.55	330,300
2019-07-19	122.28	122.28	120.82	121.41	118.98	292,100
2019-07-18	121.80	122.60	120.44	122.07	119.63	359,500
2019-07-17	123.22	123.28	121.69	121.91	119.47	249,100
2019-07-16	124.48	124.67	123.16	123.22	120.76	151,800
2019-07-15	124.44	124.93	123.41	124.38	121.89	258,700
2019-07-12	124.59	125.30	123.32	124.43	121.94	188,800
2019-07-11	124.38	124.63	123.26	124.49	122.00	143,000
2019-07-10	124.56	125.45	123.48	123.84	121.36	221,700
2019-07-09	121.97	124.16	121.82	124.06	121.58	198,300
2019-07-08	123.49	123.51	122.07	122.89	120.43	193,000
2019-07-05	123.49	124.07	122.15	124.00	121.52	174,700
2019-07-03	124.03	124.22	122.82	123.92	121.44	239,100
2019-07-02	124.61	124.61	122.20	123.58	121.11	258,600
2019-07-01	126.00	127.06	123.71	124.73	122.24	261,700
2019-06-28	123.55	125.86	123.55	125.15	122.65	1,071,700
2019-06-27	122.52	123.82	122.06	123.58	121.11	248,400
2019-06-26	122.83	123.07	120.11	121.72	119.29	263,900
2019-06-25	122.31	123.46	121.67	122.59	120.14	256,800
2019-06-24	121.75	123.54	121.45	122.19	119.75	178,300
2019-06-21	121.57	122.39	120.86	122.04	119.60	382,700
2019-06-20	122.95	123.18	121.62	122.22	119.78	158,700
2019-06-19	121.58	122.06	120.96	121.83	119.39	200,400
2019-06-18	121.28	122.33	120.74	121.35	118.92	191,300
2019-06-17	120.75	121.96	119.76	120.66	118.25	245,600
2019-06-14	122.01	122.79	120.62	120.68	118.27	170,000
2019-06-13	122.25	123.44	121.41	121.90	119.46	258,800
2019-06-12	120.74	122.60	120.13	122.19	119.75	190,700
2019-06-11	120.84	121.22	119.68	120.69	118.28	168,600
2019-06-10	119.91	121.05	119.72	119.96	117.56	243,500
2019-06-07	118.59	119.72	118.19	119.31	116.92	251,600
2019-06-06	117.36	118.32	116.77	118.08	115.72	182,000
2019-06-05	116.99	117.87	116.37	117.44	115.09	244,800
2019-06-04	115.86	116.72	114.92	116.30	113.97	185,200
2019-06-03	114.60	115.47	113.99	114.70	112.41	279,000
2019-05-31	114.15	115.15	113.04	114.60	112.31	212,200
2019-05-30	115.52	116.66	115.35	115.84	113.52	124,400

← NewerPage 31 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.