West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	41.280	41.280	41.280	41.280	40.898	0
2022-06-21	41.280	41.280	41.280	41.280	40.898	0
2022-06-20	41.280	41.280	41.280	41.280	40.898	0
2022-06-17	41.280	41.280	41.280	41.280	40.898	0
2022-06-15	41.280	41.280	41.280	41.280	40.898	0
2022-06-14	41.280	41.280	41.280	41.280	40.898	1,383
2022-06-13	43.230	43.230	43.230	43.230	42.830	0
2022-06-10	43.230	43.230	43.230	43.230	42.830	0
2022-06-09	43.230	43.230	43.230	43.230	42.830	1,600
2022-06-08	41.640	41.640	41.640	41.640	41.255	0
2022-06-07	41.640	41.640	41.640	41.640	41.255	0
2022-06-06	41.640	41.640	41.640	41.640	41.255	0
2022-06-03	41.640	41.640	41.640	41.640	41.255	0
2022-06-02	41.640	41.640	41.640	41.640	41.255	0
2022-06-01	41.640	41.640	41.640	41.640	41.255	0
2022-05-31	41.640	41.640	41.640	41.640	41.255	0
2022-05-30	41.640	41.640	41.640	41.640	41.255	0
2022-05-27	41.640	41.640	41.640	41.640	41.255	0
2022-05-26	41.640	41.640	41.640	41.640	41.255	0
2022-05-25	41.640	41.640	41.640	41.640	41.255	0
2022-05-24	41.640	41.640	41.640	41.640	41.255	3
2022-05-23	42.030	42.030	42.030	42.030	41.641	0
2022-05-20	42.030	42.030	42.030	42.030	41.641	0
2022-05-19	42.150	42.150	41.930	42.030	41.641	2,160
2022-05-18	60.640	60.640	60.640	60.640	60.079	0
2022-05-17	60.640	60.640	60.640	60.640	60.079	0
2022-05-16	60.640	60.640	60.640	60.640	60.079	0
2022-05-13	60.640	60.640	60.640	60.640	60.079	0
2022-05-12	60.640	60.640	60.640	60.640	60.079	0
2022-05-11	60.640	60.640	60.640	60.640	60.079	0
2022-05-10	60.640	60.640	60.640	60.640	60.079	0
2022-05-09	60.640	60.640	60.640	60.640	60.079	0
2022-05-06	60.640	60.640	60.640	60.640	60.079	0
2022-05-05	60.640	60.640	60.640	60.640	60.079	0
2022-05-04	60.640	60.640	60.640	60.640	60.079	0
2022-05-03	60.640	60.640	60.640	60.640	60.079	0
2022-05-02	60.640	60.640	60.640	60.640	60.079	0
2022-04-29	60.640	60.640	60.640	60.640	60.079	0
2022-04-28	60.640	60.640	60.640	60.640	60.079	0
2022-04-27	60.640	60.640	60.640	60.640	60.079	0
2022-04-26	60.640	60.640	60.640	60.640	60.079	0
2022-04-25	60.640	60.640	60.640	60.640	60.079	0
2022-04-22	60.640	60.640	60.640	60.640	60.079	0
2022-04-20	60.640	60.640	60.640	60.640	60.079	0
2022-04-19	60.640	60.640	60.640	60.640	60.079	0
2022-04-18	60.640	60.640	60.640	60.640	60.053	0
2022-04-14	60.640	60.640	60.640	60.640	60.053	0
2022-04-13	60.640	60.640	60.640	60.640	60.053	0
2022-04-12	60.640	60.640	60.640	60.640	60.053	0
2022-04-11	60.640	60.640	60.640	60.640	60.053	0
2022-04-08	60.640	60.640	60.640	60.640	60.053	0
2022-04-07	60.640	60.640	60.640	60.640	60.053	0
2022-04-06	60.640	60.640	60.640	60.640	60.053	0
2022-04-05	60.640	60.640	60.640	60.640	60.053	0
2022-04-04	60.640	60.640	60.640	60.640	60.053	0
2022-04-01	60.640	60.640	60.640	60.640	60.053	0
2022-03-31	60.640	60.640	60.640	60.640	60.053	0
2022-03-30	60.640	60.640	60.640	60.640	60.053	0
2022-03-29	60.640	60.640	60.640	60.640	60.053	0
2022-03-28	60.640	60.640	60.640	60.640	60.053	0

← NewerPage 19 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.