West Pharmaceutical Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	98.870	100.08	98.600	100.02	97.488	389,300
2018-06-13	98.750	99.140	97.770	98.730	96.230	268,100
2018-06-12	97.300	98.530	96.890	98.370	95.879	388,800
2018-06-11	96.640	97.460	96.070	97.270	94.807	254,300
2018-06-08	95.450	96.800	95.450	96.750	94.300	305,900
2018-06-07	96.530	96.700	94.520	95.300	92.887	178,500
2018-06-06	95.030	96.520	94.670	96.330	93.891	194,900
2018-06-05	95.310	95.690	94.730	95.030	92.624	311,900
2018-06-04	93.120	95.340	92.740	95.310	92.897	333,000
2018-06-01	93.680	94.230	92.990	93.000	90.645	390,800
2018-05-31	94.370	94.530	92.950	93.000	90.645	557,500
2018-05-30	92.900	94.770	92.480	94.120	91.737	422,100
2018-05-29	91.070	92.320	90.630	92.210	89.875	321,800
2018-05-25	91.540	92.900	90.980	91.530	89.212	310,300
2018-05-24	90.960	91.640	90.340	91.220	88.910	282,700
2018-05-23	89.850	90.990	89.550	90.880	88.579	231,200
2018-05-22	90.290	90.650	89.960	90.110	87.828	163,300
2018-05-21	89.730	90.500	89.670	90.140	87.858	200,100
2018-05-18	88.850	89.640	88.360	89.220	86.961	313,800
2018-05-17	88.580	89.040	88.040	88.420	86.181	198,900
2018-05-16	89.400	90.160	88.540	88.850	86.600	291,400
2018-05-15	89.610	90.020	88.850	89.200	86.941	209,200
2018-05-14	90.150	91.000	88.930	90.070	87.789	281,500
2018-05-11	89.220	90.120	88.890	90.080	87.799	261,800
2018-05-10	88.160	89.580	87.870	89.170	86.912	314,500
2018-05-09	87.730	88.140	86.070	87.900	85.674	217,100
2018-05-08	87.360	88.280	87.280	87.620	85.401	213,100
2018-05-07	88.040	88.730	86.840	87.610	85.392	241,800
2018-05-04	85.930	88.590	85.700	88.000	85.772	272,900
2018-05-03	85.500	86.230	84.910	86.110	83.930	334,500
2018-05-02	87.650	87.940	85.500	85.620	83.452	514,700
2018-05-01	87.870	88.150	87.090	87.760	85.538	543,100
2018-04-30	89.060	89.830	88.150	88.210	85.977	528,500
2018-04-27	89.970	89.970	88.460	88.940	86.688	1,022,800
2018-04-26	88.250	90.190	87.000	90.150	87.867	873,600
2018-04-25	89.000	89.000	85.600	88.020	85.791	820,700
2018-04-24	91.960	92.780	91.220	92.000	89.671	502,500
2018-04-23	91.370	92.020	90.730	91.990	89.661	177,500
2018-04-20	91.710	91.740	90.880	91.020	88.715	210,800
2018-04-19	91.620	92.210	91.010	91.760	89.437	325,900
2018-04-18	90.750	92.810	90.200	91.960	89.632	709,500
2018-04-17	89.690	91.500	89.130	91.160	88.852	398,000
2018-04-16	89.100	90.170	88.490	89.500	87.097	405,200
2018-04-13	88.480	89.390	88.170	88.860	86.475	445,600
2018-04-12	87.430	88.560	87.140	88.140	85.774	264,400
2018-04-11	86.610	87.540	86.260	87.330	84.986	351,100
2018-04-10	85.510	87.520	85.260	87.160	84.820	357,700
2018-04-09	83.900	85.470	83.340	84.640	82.368	251,900
2018-04-06	84.790	85.710	82.740	83.320	81.083	395,300
2018-04-05	86.380	86.590	84.720	85.020	82.738	406,400
2018-04-04	83.320	86.240	83.320	85.900	83.594	404,800
2018-04-03	85.360	85.530	83.090	84.070	81.813	731,000
2018-04-02	88.070	88.230	84.890	85.100	82.816	402,400
2018-03-29	86.960	88.920	86.550	88.290	85.920	722,700
2018-03-28	86.420	87.430	85.980	86.500	84.178	418,200
2018-03-27	87.390	88.160	85.800	86.270	83.954	378,400
2018-03-26	86.910	87.400	85.280	87.400	85.054	401,900
2018-03-23	88.530	88.530	86.020	86.130	83.818	423,100
2018-03-22	89.410	90.530	88.840	88.880	86.494	215,300
2018-03-21	90.930	91.200	89.600	90.000	87.584	242,200

← NewerPage 36 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.