West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	45.750	45.750	45.750	45.750	45.555	0
2024-08-16	45.750	45.750	45.750	45.750	45.555	0
2024-08-15	45.750	45.750	45.750	45.750	45.555	0
2024-08-14	45.750	45.750	45.750	45.750	45.555	0
2024-08-13	45.750	45.750	45.750	45.750	45.555	0
2024-08-12	45.750	45.750	45.750	45.750	45.555	25
2024-08-09	48.660	48.660	48.660	48.660	48.452	0
2024-08-08	48.660	48.660	48.660	48.660	48.452	0
2024-08-07	48.660	48.660	48.660	48.660	48.452	0
2024-08-06	48.660	48.660	48.660	48.660	48.452	0
2024-08-05	48.660	48.660	48.660	48.660	48.452	0
2024-08-02	48.660	48.660	48.660	48.660	48.452	38
2024-08-01	49.100	49.100	49.100	49.100	48.890	0
2024-07-31	48.260	49.100	48.260	49.100	48.890	2
2024-07-30	47.750	47.750	47.750	47.750	47.546	0
2024-07-29	47.750	47.750	47.750	47.750	47.524	1
2024-07-26	50.350	50.350	50.350	50.350	50.111	0
2024-07-25	50.350	50.350	50.350	50.350	50.111	0
2024-07-24	50.350	50.350	50.350	50.350	50.111	0
2024-07-23	50.350	50.350	50.350	50.350	50.111	0
2024-07-22	50.350	50.350	50.350	50.350	50.111	0
2024-07-19	50.350	50.350	50.350	50.350	50.111	0
2024-07-18	50.350	50.350	50.350	50.350	50.111	0
2024-07-17	50.350	50.350	50.350	50.350	50.111	0
2024-07-16	50.350	50.350	50.350	50.350	50.111	0
2024-07-15	50.350	50.350	50.350	50.350	50.111	0
2024-07-12	50.350	50.350	50.350	50.350	50.111	0
2024-07-11	50.350	50.350	50.350	50.350	50.111	0
2024-07-10	50.350	50.350	50.350	50.350	50.111	0
2024-07-09	50.350	50.350	50.350	50.350	50.111	0
2024-07-08	50.350	50.350	50.350	50.350	50.111	0
2024-07-05	50.350	50.350	50.350	50.350	50.111	0
2024-07-04	50.350	50.350	50.350	50.350	50.111	0
2024-07-03	50.350	50.350	50.350	50.350	50.111	0
2024-07-02	50.350	50.350	50.350	50.350	50.111	0
2024-07-01	50.350	50.350	50.350	50.350	50.111	0
2024-06-28	50.350	50.350	50.350	50.350	50.111	0
2024-06-27	50.350	50.350	50.350	50.350	50.111	10
2024-06-26	50.200	50.200	50.200	50.200	49.962	0
2024-06-25	50.200	50.200	50.200	50.200	49.962	10
2024-06-24	51.900	51.900	51.900	51.900	51.654	1
2024-06-21	48.600	48.600	48.600	48.600	48.370	0
2024-06-20	48.600	48.600	48.600	48.600	48.370	0
2024-06-19	48.600	48.600	48.600	48.600	48.370	0
2024-06-18	48.600	48.600	48.600	48.600	48.370	0
2024-06-17	48.600	48.600	48.600	48.600	48.370	0
2024-06-14	48.600	48.600	48.600	48.600	48.370	0
2024-06-13	48.600	48.600	48.600	48.600	48.370	0
2024-06-12	48.600	48.600	48.600	48.600	48.370	0
2024-06-11	48.600	48.600	48.600	48.600	48.370	0
2024-06-10	48.600	48.600	48.600	48.600	48.370	1
2024-06-07	48.850	48.850	48.850	48.850	48.618	0
2024-06-06	48.850	48.850	48.850	48.850	48.618	0
2024-06-05	48.850	48.850	48.850	48.850	48.618	0
2024-06-04	48.850	48.850	48.850	48.850	48.618	10
2024-06-03	48.200	48.200	48.200	48.200	47.971	0
2024-05-31	48.200	48.200	48.200	48.200	47.971	0
2024-05-29	48.200	48.200	48.200	48.200	47.971	40
2024-05-28	48.650	48.650	48.650	48.650	48.419	0
2024-05-27	48.650	48.650	48.650	48.650	48.419	0

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.0224 USD
2026-04-28	0.0217 USD
2026-01-27	0.0231 USD
2025-11-11	0.0237 USD
2025-07-29	0.0229 USD
2025-04-29	0.0239 USD
2025-02-06	0.0242 USD
2024-11-12	0.0244 USD
2024-07-30	0.0225 USD
2024-04-23	0.0205 USD
2024-01-30	0.0199 USD
2023-11-07	0.0194 USD
2023-07-25	0.0272 USD
2023-04-25	0.0272 USD
2023-01-23	0.0271 USD
2022-11-08	0.0297 USD
2022-07-19	0.0270 USD
2022-04-19	0.0257 USD
2022-01-18	0.0273 USD
2021-11-09	0.0285 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.