West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	110.95	111.63	109.30	110.85	108.34	279,700
2018-11-30	108.77	110.35	108.41	109.56	107.08	344,000
2018-11-29	107.29	110.08	107.29	108.77	106.31	261,600
2018-11-28	105.33	108.25	104.78	108.07	105.62	293,600
2018-11-27	105.91	106.24	104.68	105.03	102.65	204,400
2018-11-26	106.75	108.00	105.61	106.19	103.79	408,500
2018-11-23	104.27	107.04	103.53	105.71	103.32	100,200
2018-11-21	105.55	107.00	105.08	105.23	102.85	224,600
2018-11-20	103.89	106.52	103.14	105.17	102.79	259,800
2018-11-19	109.83	110.14	104.83	105.39	103.00	241,400
2018-11-16	107.96	111.01	107.52	110.14	107.65	224,500
2018-11-15	105.94	109.06	105.35	108.60	106.14	215,300
2018-11-14	107.95	108.22	106.30	106.46	104.05	177,100
2018-11-13	107.38	109.40	106.32	106.91	104.49	229,600
2018-11-12	110.65	111.06	106.75	106.90	104.48	380,400
2018-11-09	111.30	111.93	109.97	110.98	108.47	377,200
2018-11-08	110.81	112.81	110.22	111.76	109.23	371,300
2018-11-07	109.11	111.21	108.40	111.16	108.64	376,700
2018-11-06	107.13	108.38	106.72	108.31	105.86	239,900
2018-11-05	106.35	107.96	105.89	107.65	105.21	292,800
2018-11-02	105.57	107.47	105.17	106.16	103.76	299,300
2018-11-01	106.44	107.05	103.08	104.93	102.55	398,000
2018-10-31	106.12	107.68	104.62	105.92	103.52	907,400
2018-10-30	101.28	104.70	101.24	104.69	102.32	380,700
2018-10-29	101.59	102.99	100.03	101.32	99.026	595,200
2018-10-26	102.78	103.06	99.800	101.13	98.840	484,500
2018-10-25	110.00	111.46	101.94	104.35	101.99	952,500
2018-10-24	114.18	116.76	111.53	111.88	109.35	341,500
2018-10-23	112.38	114.33	110.53	113.91	111.33	499,900
2018-10-22	114.15	114.55	113.12	113.98	111.25	186,700
2018-10-19	116.88	117.08	113.32	113.77	111.05	237,300
2018-10-18	118.66	119.40	115.84	116.53	113.74	228,700
2018-10-17	118.96	119.53	117.58	118.93	116.08	187,900
2018-10-16	116.48	119.52	115.62	119.32	116.46	212,400
2018-10-15	115.58	116.45	114.85	115.55	112.78	161,900
2018-10-12	115.43	116.73	114.18	115.94	113.17	242,800
2018-10-11	114.45	115.48	112.55	114.10	111.37	565,600
2018-10-10	118.56	118.56	114.91	115.13	112.37	493,400
2018-10-09	119.20	120.65	118.05	118.78	115.94	261,200
2018-10-08	120.35	121.30	118.52	119.60	116.74	208,000
2018-10-05	119.35	121.00	118.79	120.39	117.51	208,300
2018-10-04	123.07	123.07	119.20	119.59	116.73	376,700
2018-10-03	122.49	124.76	121.08	123.98	121.01	729,000
2018-10-02	122.72	123.54	121.20	121.75	118.84	270,200
2018-10-01	124.22	125.09	122.75	123.00	120.06	245,800
2018-09-28	122.40	123.91	122.40	123.47	120.52	656,500
2018-09-27	122.66	122.97	121.49	122.71	119.77	307,500
2018-09-26	122.77	123.89	121.23	122.35	119.42	355,300
2018-09-25	123.04	123.47	121.18	122.59	119.66	280,700
2018-09-24	122.12	124.51	121.79	122.77	119.83	538,200
2018-09-21	120.03	121.99	120.03	121.59	118.68	503,300
2018-09-20	120.98	122.00	119.83	120.10	117.23	504,200
2018-09-19	119.68	120.34	119.01	120.31	117.43	363,000
2018-09-18	118.86	120.29	118.56	119.73	116.86	329,900
2018-09-17	120.58	121.06	118.06	118.99	116.14	340,100
2018-09-14	118.85	121.14	118.85	120.58	117.69	466,000
2018-09-13	118.34	119.45	118.21	118.86	116.02	399,200
2018-09-12	116.45	117.76	115.95	117.72	114.90	268,700
2018-09-11	116.64	117.23	116.13	116.51	113.72	174,700
2018-09-10	116.87	117.50	116.57	117.03	114.23	227,200

← NewerPage 34 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.