West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	48.850	48.850	48.850	48.850	48.535	0
2023-06-06	48.850	48.850	48.850	48.850	48.535	0
2023-06-05	48.850	48.850	48.850	48.850	48.535	0
2023-06-02	48.850	48.850	48.850	48.850	48.535	0
2023-06-01	48.850	48.850	48.850	48.850	48.535	0
2023-05-31	48.850	48.850	48.850	48.850	48.535	0
2023-05-30	48.850	48.850	48.850	48.850	48.535	123
2023-05-29	52.900	52.900	52.900	52.900	52.559	0
2023-05-26	52.900	52.900	52.900	52.900	52.559	0
2023-05-25	52.900	52.900	52.900	52.900	52.559	0
2023-05-24	52.900	52.900	52.900	52.900	52.559	0
2023-05-23	52.900	52.900	52.900	52.900	52.559	0
2023-05-22	52.900	52.900	52.900	52.900	52.559	0
2023-05-19	52.900	52.900	52.900	52.900	52.559	0
2023-05-18	52.900	52.900	52.900	52.900	52.559	0
2023-05-17	52.900	52.900	52.900	52.900	52.559	0
2023-05-16	52.900	52.900	52.900	52.900	52.559	0
2023-05-15	52.900	52.900	52.900	52.900	52.559	0
2023-05-12	52.900	52.900	52.900	52.900	52.559	0
2023-05-11	52.900	52.900	52.900	52.900	52.559	0
2023-05-10	52.900	52.900	52.900	52.900	52.559	0
2023-05-09	52.900	52.900	52.900	52.900	52.559	0
2023-05-08	52.900	52.900	52.900	52.900	52.559	0
2023-05-05	52.900	52.900	52.900	52.900	52.559	0
2023-05-04	52.900	52.900	52.900	52.900	52.559	379
2023-05-03	53.000	53.000	53.000	53.000	52.658	189
2023-05-02	51.000	51.000	51.000	51.000	50.671	0
2023-04-28	51.000	51.000	51.000	51.000	50.671	0
2023-04-27	51.000	51.000	51.000	51.000	50.671	0
2023-04-26	51.000	51.000	51.000	51.000	50.671	0
2023-04-25	51.000	51.000	51.000	51.000	50.671	0
2023-04-24	51.000	51.000	51.000	51.000	50.644	0
2023-04-20	51.000	51.000	51.000	51.000	50.644	0
2023-04-19	51.000	51.000	51.000	51.000	50.644	0
2023-04-18	51.000	51.000	51.000	51.000	50.644	0
2023-04-17	51.000	51.000	51.000	51.000	50.644	0
2023-04-14	51.000	51.000	51.000	51.000	50.644	0
2023-04-13	51.000	51.000	51.000	51.000	50.644	75
2023-04-12	50.190	50.190	50.190	50.190	49.840	0
2023-04-11	50.190	50.190	50.190	50.190	49.840	0
2023-04-10	50.190	50.190	50.190	50.190	49.840	0
2023-04-06	50.190	50.190	50.190	50.190	49.840	0
2023-04-05	50.260	50.260	50.190	50.190	49.840	616
2023-04-04	50.520	50.520	50.520	50.520	50.167	0
2023-04-03	50.520	50.520	50.520	50.520	50.167	0
2023-03-31	50.520	50.520	50.520	50.520	50.167	0
2023-03-30	50.520	50.520	50.520	50.520	50.167	0
2023-03-29	50.520	50.520	50.520	50.520	50.167	0
2023-03-28	50.520	50.520	50.520	50.520	50.167	0
2023-03-27	50.510	50.520	50.510	50.520	50.167	249
2023-03-24	49.650	49.650	49.650	49.650	49.303	0
2023-03-23	49.650	49.650	49.650	49.650	49.303	0
2023-03-22	49.650	49.650	49.650	49.650	49.303	0
2023-03-21	49.650	49.650	49.650	49.650	49.303	0
2023-03-20	49.650	49.650	49.650	49.650	49.303	120
2023-03-17	47.500	47.500	47.500	47.500	47.168	0
2023-03-16	47.500	47.500	47.500	47.500	47.168	0
2023-03-15	47.500	47.500	47.500	47.500	47.168	0
2023-03-14	47.500	47.500	47.500	47.500	47.168	0
2023-03-13	47.500	47.500	47.500	47.500	47.168	0

← NewerPage 15 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.