West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	75.470	75.510	74.640	74.640	73.885	1,531
2021-12-27	75.500	75.500	75.500	75.500	74.736	0
2021-12-23	75.500	75.500	75.500	75.500	74.736	750
2021-12-22	73.130	73.130	73.130	73.130	72.390	0
2021-12-21	73.130	73.130	73.130	73.130	72.390	0
2021-12-20	73.130	73.130	73.130	73.130	72.390	0
2021-12-17	72.700	73.130	72.700	73.130	72.390	6
2021-12-16	69.930	72.700	69.930	72.700	71.964	701
2021-12-15	69.930	69.930	69.930	69.930	69.222	0
2021-12-14	69.930	69.930	69.930	69.930	69.222	0
2021-12-13	69.930	69.930	69.930	69.930	69.222	0
2021-12-10	69.930	69.930	69.930	69.930	69.222	10
2021-12-09	69.950	69.950	69.950	69.950	69.242	36
2021-12-08	70.000	70.000	70.000	70.000	69.292	0
2021-12-07	70.000	70.000	70.000	70.000	69.292	0
2021-12-06	70.000	70.000	70.000	70.000	69.292	0
2021-12-03	70.040	70.040	70.000	70.000	69.292	2
2021-12-02	70.700	70.700	70.700	70.700	69.984	0
2021-12-01	70.700	70.700	70.700	70.700	69.984	0
2021-11-30	70.700	70.700	70.700	70.700	69.984	0
2021-11-29	70.700	70.700	70.700	70.700	69.984	0
2021-11-26	70.700	70.700	70.700	70.700	69.984	0
2021-11-25	70.700	70.700	70.700	70.700	69.984	0
2021-11-24	70.700	70.700	70.700	70.700	69.984	0
2021-11-23	70.700	70.700	70.700	70.700	69.984	0
2021-11-22	70.700	70.700	70.700	70.700	69.984	0
2021-11-19	70.700	70.700	70.700	70.700	69.984	0
2021-11-18	70.700	70.700	70.700	70.700	69.984	1
2021-11-17	70.700	70.700	70.700	70.700	69.984	700
2021-11-16	66.680	66.680	66.680	66.680	66.005	0
2021-11-12	66.680	66.680	66.680	66.680	66.005	0
2021-11-11	66.680	66.680	66.680	66.680	66.005	0
2021-11-10	66.680	66.680	66.680	66.680	66.005	0
2021-11-09	66.680	66.680	66.680	66.680	66.005	0
2021-11-08	66.680	66.680	66.680	66.680	65.977	0
2021-11-05	66.680	66.680	66.680	66.680	65.977	30
2021-11-04	66.680	66.680	66.680	66.680	65.977	0
2021-11-03	66.680	66.680	66.680	66.680	65.977	0
2021-11-01	66.680	66.680	66.680	66.680	65.977	0
2021-10-29	66.680	66.680	66.680	66.680	65.977	0
2021-10-28	66.680	66.680	66.680	66.680	65.977	0
2021-10-27	66.680	66.680	66.680	66.680	65.977	0
2021-10-26	66.680	66.680	66.680	66.680	65.977	0
2021-10-25	66.680	66.680	66.680	66.680	65.977	0
2021-10-22	66.680	66.680	66.680	66.680	65.977	0
2021-10-21	66.680	66.680	66.680	66.680	65.977	0
2021-10-20	66.680	66.680	66.680	66.680	65.977	0
2021-10-19	66.680	66.680	66.680	66.680	65.977	1
2021-10-18	67.680	67.680	67.680	67.680	66.966	0
2021-10-15	67.680	67.680	67.680	67.680	66.966	0
2021-10-14	67.680	67.680	67.680	67.680	66.966	0

← NewerPage 21 of 21 · 1,251 trading days

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.