West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	115.03	115.55	114.17	115.37	113.06	161,600
2019-05-28	116.31	117.58	115.27	115.66	113.35	141,500
2019-05-24	116.84	118.03	115.96	116.29	113.96	154,700
2019-05-23	117.60	117.79	115.78	116.06	113.74	196,100
2019-05-22	118.46	119.00	117.54	118.20	115.84	132,300
2019-05-21	118.24	119.68	117.81	118.53	116.16	241,400
2019-05-20	116.00	117.52	115.08	117.44	115.09	354,400
2019-05-17	116.49	117.38	116.02	116.41	114.08	176,200
2019-05-16	116.83	118.58	116.83	117.17	114.83	349,000
2019-05-15	115.79	117.15	115.36	116.40	114.07	214,100
2019-05-14	117.65	117.81	115.70	116.32	113.99	470,300
2019-05-13	118.37	118.84	117.09	117.55	115.20	201,700
2019-05-10	119.86	120.85	117.71	120.41	118.00	192,200
2019-05-09	119.23	121.02	118.35	120.45	118.04	180,800
2019-05-08	121.56	121.92	120.38	120.44	118.03	307,900
2019-05-07	121.72	122.54	120.30	121.40	118.97	279,700
2019-05-06	120.97	123.06	120.97	122.78	120.33	444,000
2019-05-03	122.42	123.19	122.01	122.85	120.39	433,500
2019-05-02	120.20	122.01	119.70	121.84	119.40	208,700
2019-05-01	121.45	123.20	120.27	120.59	118.18	426,100
2019-04-30	122.15	123.94	122.15	123.79	121.32	226,500
2019-04-29	123.16	123.81	121.71	122.31	119.86	368,100
2019-04-26	122.62	124.10	120.50	123.68	121.21	459,200
2019-04-25	119.65	123.09	118.00	122.26	119.82	779,500
2019-04-24	115.00	116.06	114.38	115.21	112.91	385,900
2019-04-23	113.42	115.41	112.33	115.20	112.90	286,800
2019-04-22	110.84	112.54	110.14	112.16	109.92	393,900
2019-04-18	112.04	112.70	109.88	111.52	109.29	379,800
2019-04-17	114.39	114.39	110.84	111.64	109.41	317,100
2019-04-16	117.20	117.39	113.33	113.89	111.61	429,700
2019-04-15	115.91	117.16	115.84	116.90	114.42	421,600
2019-04-12	115.06	116.11	114.48	115.77	113.31	323,600
2019-04-11	114.47	114.67	113.25	114.53	112.10	277,800
2019-04-10	113.09	114.66	112.73	114.55	112.12	240,900
2019-04-09	112.32	113.65	112.16	112.95	110.55	286,600
2019-04-08	112.42	113.18	111.09	113.13	110.73	263,700
2019-04-05	112.11	113.94	111.66	112.87	110.47	291,800
2019-04-04	112.02	112.28	110.66	111.86	109.48	364,000
2019-04-03	111.92	112.88	111.28	111.80	109.42	473,500
2019-04-02	111.81	111.81	110.13	111.27	108.91	337,600
2019-04-01	110.84	112.39	110.09	111.78	109.40	608,500
2019-03-29	108.33	110.39	108.11	110.20	107.86	486,000
2019-03-28	106.65	108.76	106.13	107.56	105.27	488,200
2019-03-27	105.47	106.86	104.73	106.32	104.06	403,700
2019-03-26	105.87	106.27	104.82	105.50	103.26	301,400
2019-03-25	103.65	105.27	103.05	104.96	102.73	441,400
2019-03-22	106.09	106.85	103.52	103.67	101.47	232,200
2019-03-21	104.66	107.35	104.66	106.81	104.54	328,400
2019-03-20	105.81	106.05	104.36	105.09	102.86	257,300
2019-03-19	106.48	106.48	105.27	105.78	103.53	471,500
2019-03-18	106.10	106.10	104.08	105.94	103.69	369,400
2019-03-15	106.13	106.71	105.29	105.71	103.46	880,800
2019-03-14	105.09	106.18	104.78	106.01	103.76	481,800
2019-03-13	103.59	105.42	103.21	105.24	103.00	595,000
2019-03-12	103.07	103.70	102.67	103.43	101.23	326,500
2019-03-11	101.97	103.16	101.81	103.04	100.85	200,800
2019-03-08	101.86	102.28	101.15	101.57	99.412	356,100
2019-03-07	102.29	103.25	102.07	102.47	100.29	325,700
2019-03-06	104.35	105.10	102.32	102.61	100.43	447,100
2019-03-05	105.08	105.08	103.98	104.49	102.27	421,700

← NewerPage 32 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.