West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	47.500	47.500	47.500	47.500	47.168	0
2023-03-09	47.500	47.500	47.500	47.500	47.168	0
2023-03-08	47.500	47.500	47.500	47.500	47.168	0
2023-03-07	47.840	47.840	47.500	47.500	47.168	812
2023-03-06	40.510	40.510	40.510	40.510	40.227	0
2023-03-03	40.510	40.510	40.510	40.510	40.227	0
2023-03-02	40.510	40.510	40.510	40.510	40.227	0
2023-03-01	40.510	40.510	40.510	40.510	40.227	0
2023-02-28	40.510	40.510	40.510	40.510	40.227	0
2023-02-27	40.510	40.510	40.510	40.510	40.227	0
2023-02-24	40.510	40.510	40.510	40.510	40.227	0
2023-02-23	40.510	40.510	40.510	40.510	40.227	0
2023-02-22	40.510	40.510	40.510	40.510	40.227	0
2023-02-17	40.510	40.510	40.510	40.510	40.227	0
2023-02-16	40.510	40.510	40.510	40.510	40.227	0
2023-02-15	40.510	40.510	40.510	40.510	40.227	0
2023-02-14	40.510	40.510	40.510	40.510	40.227	0
2023-02-13	40.510	40.510	40.510	40.510	40.227	0
2023-02-10	40.510	40.510	40.510	40.510	40.227	0
2023-02-09	40.510	40.510	40.510	40.510	40.227	0
2023-02-08	40.510	40.510	40.510	40.510	40.227	0
2023-02-07	40.510	40.510	40.510	40.510	40.227	0
2023-02-06	40.510	40.510	40.510	40.510	40.227	0
2023-02-03	40.510	40.510	40.510	40.510	40.227	3
2023-02-02	36.290	36.290	36.290	36.290	36.037	0
2023-02-01	36.290	36.290	36.290	36.290	36.037	0
2023-01-31	36.290	36.290	36.290	36.290	36.037	0
2023-01-30	36.290	36.290	36.290	36.290	36.037	0
2023-01-27	36.290	36.290	36.290	36.290	36.037	0
2023-01-26	36.290	36.290	36.290	36.290	36.037	0
2023-01-25	36.290	36.290	36.290	36.290	36.037	0
2023-01-24	36.290	36.290	36.290	36.290	36.037	0
2023-01-23	36.290	36.290	36.290	36.290	36.037	0
2023-01-20	36.290	36.290	36.290	36.290	36.010	0
2023-01-19	36.290	36.290	36.290	36.290	36.010	0
2023-01-18	36.290	36.290	36.290	36.290	36.010	0
2023-01-17	36.290	36.290	36.290	36.290	36.010	0
2023-01-16	36.290	36.290	36.290	36.290	36.010	0
2023-01-13	36.290	36.290	36.290	36.290	36.010	0
2023-01-12	36.990	36.990	36.290	36.290	36.010	58
2023-01-11	37.400	37.400	37.400	37.400	37.111	0
2023-01-10	37.400	37.400	37.400	37.400	37.111	0
2023-01-09	37.400	37.400	37.400	37.400	37.111	0
2023-01-06	37.400	37.400	37.400	37.400	37.111	0
2023-01-05	37.400	37.400	37.400	37.400	37.111	0
2023-01-04	37.400	37.400	37.400	37.400	37.111	0
2023-01-03	37.400	37.400	37.400	37.400	37.111	0
2023-01-02	37.400	37.400	37.400	37.400	37.111	0
2022-12-29	37.400	37.400	37.400	37.400	37.111	0
2022-12-28	37.400	37.400	37.400	37.400	37.111	0
2022-12-27	37.400	37.400	37.400	37.400	37.111	0
2022-12-26	37.400	37.400	37.400	37.400	37.111	0
2022-12-23	37.400	37.400	37.400	37.400	37.111	0
2022-12-22	37.400	37.400	37.400	37.400	37.111	0
2022-12-21	37.400	37.400	37.400	37.400	37.111	0
2022-12-20	37.400	37.400	37.400	37.400	37.111	0
2022-12-19	37.400	37.400	37.400	37.400	37.111	0
2022-12-16	37.400	37.400	37.400	37.400	37.111	0
2022-12-15	37.400	37.400	37.400	37.400	37.111	0
2022-12-14	37.400	37.400	37.400	37.400	37.111	0

← NewerPage 16 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.