West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	37.400	37.400	37.400	37.400	37.111	0
2022-12-12	37.400	37.400	37.400	37.400	37.111	0
2022-12-09	37.400	37.400	37.400	37.400	37.111	0
2022-12-08	37.400	37.400	37.400	37.400	37.111	0
2022-12-07	37.400	37.400	37.400	37.400	37.111	0
2022-12-06	37.400	37.400	37.400	37.400	37.111	0
2022-12-05	37.400	37.400	37.400	37.400	37.111	0
2022-12-02	37.400	37.400	37.400	37.400	37.111	0
2022-12-01	37.400	37.400	37.400	37.400	37.111	0
2022-11-30	37.400	37.400	37.400	37.400	37.111	0
2022-11-29	37.400	37.400	37.400	37.400	37.111	0
2022-11-28	37.400	37.400	37.400	37.400	37.111	0
2022-11-25	37.400	37.400	37.400	37.400	37.111	0
2022-11-24	37.400	37.400	37.400	37.400	37.111	0
2022-11-23	37.400	37.400	37.400	37.400	37.111	0
2022-11-22	37.400	37.400	37.400	37.400	37.111	0
2022-11-21	37.400	37.400	37.400	37.400	37.111	0
2022-11-18	37.400	37.400	37.400	37.400	37.111	0
2022-11-17	37.400	37.400	37.400	37.400	37.111	0
2022-11-16	37.400	37.400	37.400	37.400	37.111	0
2022-11-14	37.400	37.400	37.400	37.400	37.111	12
2022-11-11	38.260	38.260	38.200	38.200	37.905	520
2022-11-10	30.700	30.700	30.700	30.700	30.463	0
2022-11-09	30.700	30.700	30.700	30.700	30.463	0
2022-11-08	30.700	30.700	30.700	30.700	30.463	0
2022-11-07	30.700	30.700	30.700	30.700	30.433	0
2022-11-04	30.700	30.700	30.700	30.700	30.433	0
2022-11-03	30.810	30.810	30.700	30.700	30.433	6
2022-11-01	34.680	34.680	33.720	33.720	33.427	50
2022-10-31	34.680	34.680	34.680	34.680	34.379	0
2022-10-28	34.680	34.680	34.680	34.680	34.379	0
2022-10-27	34.680	34.680	34.680	34.680	34.379	500
2022-10-26	34.710	34.710	34.710	34.710	34.409	0
2022-10-25	34.710	34.710	34.710	34.710	34.409	0
2022-10-24	34.710	34.710	34.710	34.710	34.409	0
2022-10-21	34.050	34.710	34.050	34.710	34.409	31
2022-10-20	37.370	37.370	37.370	37.370	37.046	0
2022-10-19	37.370	37.370	37.370	37.370	37.046	400
2022-10-18	39.720	39.720	39.720	39.720	39.375	3
2022-10-17	39.000	39.000	39.000	39.000	38.661	0
2022-10-14	39.000	39.000	39.000	39.000	38.661	19
2022-10-13	39.000	39.000	39.000	39.000	38.661	0
2022-10-11	39.000	39.000	39.000	39.000	38.661	0
2022-10-10	39.000	39.000	39.000	39.000	38.661	0
2022-10-07	39.000	39.000	39.000	39.000	38.661	0
2022-10-06	39.000	39.000	39.000	39.000	38.661	0
2022-10-05	39.000	39.000	39.000	39.000	38.661	0
2022-10-04	39.000	39.000	39.000	39.000	38.661	0
2022-10-03	39.000	39.000	39.000	39.000	38.661	1
2022-09-30	39.000	39.000	38.900	38.920	38.582	22
2022-09-29	40.320	40.320	40.320	40.320	39.970	0
2022-09-28	40.320	40.320	40.320	40.320	39.970	0
2022-09-27	40.320	40.320	40.320	40.320	39.970	0
2022-09-26	40.320	40.320	40.320	40.320	39.970	0
2022-09-23	40.320	40.320	40.320	40.320	39.970	0
2022-09-22	40.320	40.320	40.320	40.320	39.970	0
2022-09-21	40.320	40.320	40.320	40.320	39.970	0
2022-09-20	40.320	40.320	40.320	40.320	39.970	0
2022-09-19	40.320	40.320	40.320	40.320	39.970	0
2022-09-16	40.320	40.320	40.320	40.320	39.970	430

← NewerPage 17 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.