West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	49.050	49.050	49.050	49.050	48.780	0
2023-11-28	49.050	49.050	49.050	49.050	48.780	0
2023-11-27	49.050	49.050	49.050	49.050	48.780	0
2023-11-24	49.050	49.050	49.050	49.050	48.780	0
2023-11-23	49.050	49.050	49.050	49.050	48.780	0
2023-11-22	49.050	49.050	49.050	49.050	48.780	0
2023-11-21	49.050	49.050	49.050	49.050	48.780	1
2023-11-20	49.000	49.000	49.000	49.000	48.730	0
2023-11-17	49.000	49.000	49.000	49.000	48.730	0
2023-11-16	49.000	49.000	49.000	49.000	48.730	0
2023-11-14	49.000	49.000	49.000	49.000	48.730	0
2023-11-13	49.000	49.000	49.000	49.000	48.730	0
2023-11-10	49.000	49.000	49.000	49.000	48.730	0
2023-11-09	49.000	49.000	49.000	49.000	48.730	0
2023-11-08	49.000	49.000	49.000	49.000	48.730	0
2023-11-07	49.000	49.000	49.000	49.000	48.730	0
2023-11-06	49.000	49.000	49.000	49.000	48.711	1
2023-11-03	52.150	52.150	52.150	52.150	51.842	0
2023-11-01	52.150	52.150	52.150	52.150	51.842	0
2023-10-31	52.150	52.150	52.150	52.150	51.842	0
2023-10-30	52.150	52.150	52.150	52.150	51.842	0
2023-10-27	52.150	52.150	52.150	52.150	51.842	0
2023-10-26	52.150	52.150	52.150	52.150	51.842	0
2023-10-25	52.150	52.150	52.150	52.150	51.842	0
2023-10-24	52.150	52.150	52.150	52.150	51.842	0
2023-10-23	52.150	52.150	52.150	52.150	51.842	0
2023-10-20	52.150	52.150	52.150	52.150	51.842	5
2023-10-19	48.850	48.850	48.850	48.850	48.562	0
2023-10-18	48.850	48.850	48.850	48.850	48.562	0
2023-10-17	48.850	48.850	48.850	48.850	48.562	0
2023-10-16	48.850	48.850	48.850	48.850	48.562	0
2023-10-13	48.850	48.850	48.850	48.850	48.562	0
2023-10-11	48.850	48.850	48.850	48.850	48.562	0
2023-10-10	48.850	48.850	48.850	48.850	48.562	0
2023-10-09	48.850	48.850	48.850	48.850	48.562	0
2023-10-06	48.850	48.850	48.850	48.850	48.562	0
2023-10-05	48.850	48.850	48.850	48.850	48.562	0
2023-10-04	48.850	48.850	48.850	48.850	48.562	0
2023-10-03	48.850	48.850	48.850	48.850	48.562	0
2023-10-02	48.850	48.850	48.850	48.850	48.562	0
2023-09-29	48.850	48.850	48.850	48.850	48.562	0
2023-09-28	48.850	48.850	48.850	48.850	48.562	0
2023-09-27	48.850	48.850	48.850	48.850	48.562	0
2023-09-26	48.850	48.850	48.850	48.850	48.562	0
2023-09-25	48.850	48.850	48.850	48.850	48.562	0
2023-09-22	48.850	48.850	48.850	48.850	48.562	0
2023-09-21	48.850	48.850	48.850	48.850	48.562	0
2023-09-20	48.850	48.850	48.850	48.850	48.562	0
2023-09-19	48.850	48.850	48.850	48.850	48.562	0
2023-09-18	48.850	48.850	48.850	48.850	48.562	0
2023-09-15	48.850	48.850	48.850	48.850	48.562	0
2023-09-14	48.850	48.850	48.850	48.850	48.562	0
2023-09-13	48.850	48.850	48.850	48.850	48.562	0
2023-09-12	48.850	48.850	48.850	48.850	48.562	0
2023-09-11	48.850	48.850	48.850	48.850	48.562	0
2023-09-08	48.850	48.850	48.850	48.850	48.562	0
2023-09-06	48.850	48.850	48.850	48.850	48.562	0
2023-09-05	48.850	48.850	48.850	48.850	48.562	0
2023-09-04	48.850	48.850	48.850	48.850	48.562	0
2023-09-01	48.850	48.850	48.850	48.850	48.562	0

← NewerPage 13 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.