West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	116.87	117.50	116.57	117.03	114.23	227,200
2018-09-07	116.47	117.17	115.61	116.27	113.49	229,100
2018-09-06	116.19	117.05	116.08	116.58	113.79	377,800
2018-09-05	116.44	116.98	115.07	116.38	113.59	292,600
2018-09-04	116.87	117.28	115.24	116.18	113.40	371,200
2018-08-31	116.83	117.51	115.88	117.05	114.25	228,500
2018-08-30	116.80	117.40	116.21	117.09	114.29	210,000
2018-08-29	116.88	117.84	116.37	117.35	114.54	456,300
2018-08-28	118.05	118.05	116.06	117.16	114.36	397,500
2018-08-27	117.00	117.67	116.82	117.39	114.58	303,300
2018-08-24	116.33	117.05	115.55	116.82	114.02	184,400
2018-08-23	115.88	116.37	115.31	116.10	113.32	156,100
2018-08-22	115.59	116.13	114.81	115.96	113.18	181,700
2018-08-21	115.42	116.43	114.66	115.96	113.18	263,300
2018-08-20	116.16	116.69	115.04	115.40	112.64	260,500
2018-08-17	114.50	116.38	114.45	116.02	113.24	137,100
2018-08-16	114.85	115.36	113.94	114.74	111.99	393,300
2018-08-15	117.00	117.12	114.43	114.89	112.14	312,900
2018-08-14	115.34	117.75	114.77	117.25	114.44	467,100
2018-08-13	114.69	116.56	114.31	115.13	112.37	207,500
2018-08-10	114.43	116.04	114.43	114.82	112.07	194,800
2018-08-09	115.66	116.24	115.22	115.32	112.56	145,000
2018-08-08	115.95	116.69	114.71	115.59	112.82	249,800
2018-08-07	116.05	116.71	115.22	116.13	113.35	517,800
2018-08-06	114.28	116.05	113.94	116.03	113.25	228,700
2018-08-03	114.00	115.67	113.61	114.75	112.00	398,900
2018-08-02	110.85	114.79	110.85	113.89	111.16	427,200
2018-08-01	109.33	111.52	109.33	111.11	108.45	410,200
2018-07-31	109.32	110.80	108.01	109.65	107.03	409,900
2018-07-30	109.55	110.40	108.17	109.01	106.40	436,000
2018-07-27	111.84	112.59	108.44	109.64	107.02	541,200
2018-07-26	101.11	113.29	100.55	110.85	108.20	1,410,500
2018-07-25	98.720	99.900	98.290	99.670	97.285	305,400
2018-07-24	100.69	100.69	98.510	98.990	96.621	270,800
2018-07-23	99.430	100.12	98.720	100.08	97.685	199,900
2018-07-20	98.970	100.02	98.690	99.610	97.226	329,900
2018-07-19	97.950	99.720	97.850	99.470	97.089	453,700
2018-07-18	98.890	98.960	96.970	98.010	95.664	469,200
2018-07-17	98.060	99.190	97.720	98.870	96.504	326,100
2018-07-16	99.910	100.37	97.500	98.450	95.957	403,600
2018-07-13	100.68	101.08	99.840	100.03	97.497	457,700
2018-07-12	100.58	100.85	100.10	100.58	98.033	393,800
2018-07-11	100.55	100.74	99.890	100.00	97.468	324,500
2018-07-10	101.23	101.58	100.48	100.80	98.248	379,900
2018-07-09	100.91	101.61	100.82	101.03	98.472	301,000
2018-07-06	99.580	100.81	99.530	100.56	98.014	253,800
2018-07-05	99.380	99.610	98.040	99.410	96.893	475,000
2018-07-03	99.000	99.610	98.800	98.920	96.415	137,000
2018-07-02	98.550	98.810	97.910	98.690	96.191	353,100
2018-06-29	98.790	99.820	98.710	99.290	96.776	514,700
2018-06-28	97.850	98.710	96.930	98.680	96.181	514,400
2018-06-27	99.140	100.00	97.970	98.050	95.567	325,700
2018-06-26	99.000	99.640	98.250	99.320	96.805	290,900
2018-06-25	101.06	101.06	98.400	98.640	96.142	195,600
2018-06-22	101.50	101.78	100.71	100.99	98.433	786,700
2018-06-21	101.85	102.00	100.78	100.92	98.365	281,400
2018-06-20	101.75	102.14	101.03	101.88	99.300	213,000
2018-06-19	100.67	101.84	100.30	101.70	99.125	273,900
2018-06-18	101.09	101.59	99.960	101.50	98.930	284,200
2018-06-15	100.15	101.20	99.530	101.03	98.472	657,100

← NewerPage 35 of 79 · 4,732 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.