West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	48.650	48.650	48.650	48.650	48.419	0
2024-05-23	48.650	48.650	48.650	48.650	48.419	1,120
2024-05-22	49.600	49.600	49.600	49.600	49.365	0
2024-05-21	49.600	49.600	49.600	49.600	49.365	17
2024-05-20	50.800	50.800	50.200	50.200	49.962	30
2024-05-17	57.000	57.000	51.750	51.750	51.505	20
2024-05-16	57.060	57.060	57.060	57.060	56.789	0
2024-05-15	57.060	57.060	57.060	57.060	56.789	0
2024-05-14	57.060	57.060	57.060	57.060	56.789	0
2024-05-13	57.060	57.060	57.060	57.060	56.789	0
2024-05-10	57.060	57.060	57.060	57.060	56.789	0
2024-05-09	57.060	57.060	57.060	57.060	56.789	0
2024-05-08	57.060	57.060	57.060	57.060	56.789	0
2024-05-07	57.060	57.060	57.060	57.060	56.789	0
2024-05-06	57.060	57.060	57.060	57.060	56.789	0
2024-05-03	57.060	57.060	57.060	57.060	56.789	0
2024-05-02	57.060	57.060	57.060	57.060	56.789	0
2024-04-30	57.060	57.060	57.060	57.060	56.789	0
2024-04-29	57.060	57.060	57.060	57.060	56.789	0
2024-04-26	57.060	57.060	57.060	57.060	56.789	0
2024-04-25	57.060	57.060	57.060	57.060	56.789	0
2024-04-24	57.060	57.060	57.060	57.060	56.789	7
2024-04-23	57.720	57.720	57.720	57.720	57.446	3
2024-04-22	56.270	56.270	56.270	56.270	55.983	10
2024-04-19	54.800	54.800	54.800	54.800	54.520	0
2024-04-18	54.800	54.800	54.800	54.800	54.520	0
2024-04-17	54.800	54.800	54.800	54.800	54.520	0
2024-04-16	54.800	54.800	54.800	54.800	54.520	0
2024-04-15	54.800	54.800	54.800	54.800	54.520	0
2024-04-12	54.800	54.800	54.800	54.800	54.520	0
2024-04-11	54.800	54.800	54.800	54.800	54.520	0
2024-04-10	54.800	54.800	54.800	54.800	54.520	0
2024-04-09	54.800	54.800	54.800	54.800	54.520	0
2024-04-08	54.800	54.800	54.800	54.800	54.520	0
2024-04-05	54.800	54.800	54.800	54.800	54.520	0
2024-04-04	54.800	54.800	54.800	54.800	54.520	0
2024-04-03	54.800	54.800	54.800	54.800	54.520	0
2024-04-02	54.800	54.800	54.800	54.800	54.520	0
2024-04-01	54.800	54.800	54.800	54.800	54.520	0
2024-03-28	54.800	54.800	54.800	54.800	54.520	0
2024-03-27	54.800	54.800	54.800	54.800	54.520	0
2024-03-26	49.260	54.800	49.260	54.800	54.520	2
2024-03-25	49.350	49.350	49.350	49.350	49.098	0
2024-03-22	49.350	49.350	49.350	49.350	49.098	0
2024-03-21	49.350	49.350	49.350	49.350	49.098	0
2024-03-20	49.350	49.350	49.350	49.350	49.098	0
2024-03-19	49.350	49.350	49.350	49.350	49.098	0
2024-03-18	49.350	49.350	49.350	49.350	49.098	0
2024-03-15	49.350	49.350	49.350	49.350	49.098	0
2024-03-14	49.350	49.350	49.350	49.350	49.098	0
2024-03-13	49.350	49.350	49.350	49.350	49.098	0
2024-03-12	49.350	49.350	49.350	49.350	49.098	0
2024-03-11	49.350	49.350	49.350	49.350	49.098	0
2024-03-08	49.350	49.350	49.350	49.350	49.098	0
2024-03-07	49.350	49.350	49.350	49.350	49.098	0
2024-03-06	49.350	49.350	49.350	49.350	49.098	0
2024-03-05	49.350	49.350	49.350	49.350	49.098	0
2024-03-04	49.350	49.350	49.350	49.350	49.098	0
2024-03-01	49.350	49.350	49.350	49.350	49.098	0
2024-02-29	49.350	49.350	49.350	49.350	49.098	0

← NewerPage 11 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.