West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	46.050	46.050	46.050	46.050	45.650	0
2022-09-14	46.050	46.050	46.050	46.050	45.650	0
2022-09-13	46.050	46.050	46.050	46.050	45.650	0
2022-09-12	45.800	46.150	45.800	46.050	45.650	2,214
2022-09-09	45.540	45.540	45.540	45.540	45.145	0
2022-09-08	45.540	45.540	45.540	45.540	45.145	0
2022-09-06	45.540	45.540	45.540	45.540	45.145	0
2022-09-05	45.540	45.540	45.540	45.540	45.145	0
2022-09-02	45.540	45.540	45.540	45.540	45.145	0
2022-09-01	45.540	45.540	45.540	45.540	45.145	0
2022-08-31	45.540	45.540	45.540	45.540	45.145	0
2022-08-30	45.540	45.540	45.540	45.540	45.145	0
2022-08-29	45.540	45.540	45.540	45.540	45.145	0
2022-08-26	45.540	45.540	45.540	45.540	45.145	0
2022-08-25	45.290	45.540	45.290	45.540	45.145	40
2022-08-24	49.100	49.100	49.100	49.100	48.674	0
2022-08-23	49.100	49.100	49.100	49.100	48.674	0
2022-08-22	49.100	49.100	49.100	49.100	48.674	0
2022-08-19	49.100	49.100	49.100	49.100	48.674	0
2022-08-18	49.100	49.100	49.100	49.100	48.674	0
2022-08-17	49.100	49.100	49.100	49.100	48.674	0
2022-08-16	49.100	49.100	49.100	49.100	48.674	0
2022-08-15	49.100	49.100	49.100	49.100	48.674	0
2022-08-12	49.100	49.100	49.100	49.100	48.674	0
2022-08-11	49.100	49.100	49.100	49.100	48.674	0
2022-08-10	49.100	49.100	49.100	49.100	48.674	0
2022-08-09	49.100	49.100	49.100	49.100	48.674	0
2022-08-08	49.100	49.100	49.100	49.100	48.674	0
2022-08-05	49.100	49.100	49.100	49.100	48.674	0
2022-08-04	49.100	49.100	49.100	49.100	48.674	0
2022-08-03	49.100	49.100	49.100	49.100	48.674	0
2022-08-02	49.100	49.100	49.100	49.100	48.674	0
2022-08-01	49.100	49.100	49.100	49.100	48.674	0
2022-07-29	49.100	49.100	49.100	49.100	48.674	0
2022-07-28	49.100	49.100	49.100	49.100	48.674	0
2022-07-27	49.100	49.100	49.100	49.100	48.674	0
2022-07-26	49.100	49.100	49.100	49.100	48.674	0
2022-07-25	49.100	49.100	49.100	49.100	48.674	0
2022-07-22	49.100	49.100	49.100	49.100	48.674	0
2022-07-21	49.100	49.100	49.100	49.100	48.674	278
2022-07-20	46.710	46.710	46.710	46.710	46.304	0
2022-07-19	46.710	46.710	46.710	46.710	46.304	0
2022-07-18	46.710	46.710	46.710	46.710	46.278	0
2022-07-15	46.710	46.710	46.710	46.710	46.278	0
2022-07-14	46.710	46.710	46.710	46.710	46.278	0
2022-07-13	46.710	46.710	46.710	46.710	46.278	0
2022-07-12	46.710	46.710	46.710	46.710	46.278	0
2022-07-11	46.710	46.710	46.710	46.710	46.278	0
2022-07-08	46.710	46.710	46.710	46.710	46.278	0
2022-07-07	46.710	46.710	46.710	46.710	46.278	0
2022-07-06	46.710	46.710	46.710	46.710	46.278	0
2022-07-05	46.710	46.710	46.710	46.710	46.278	21
2022-07-04	41.280	41.280	41.280	41.280	40.898	0
2022-07-01	41.280	41.280	41.280	41.280	40.898	0
2022-06-30	41.280	41.280	41.280	41.280	40.898	0
2022-06-29	41.280	41.280	41.280	41.280	40.898	0
2022-06-28	41.280	41.280	41.280	41.280	40.898	0
2022-06-27	41.280	41.280	41.280	41.280	40.898	0
2022-06-24	41.280	41.280	41.280	41.280	40.898	0
2022-06-23	41.280	41.280	41.280	41.280	40.898	0

← NewerPage 18 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.