West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	43.120	43.120	43.120	43.120	43.026	700
2025-10-28	43.600	43.600	43.600	43.600	43.505	700
2025-10-27	44.800	44.800	44.800	44.800	44.703	256
2025-10-24	47.240	47.240	47.240	47.240	47.137	0
2025-10-23	45.920	48.040	45.920	47.240	47.137	7
2025-10-22	41.360	41.360	41.360	41.360	41.270	0
2025-10-21	41.360	41.360	41.360	41.360	41.270	0
2025-10-20	41.360	41.360	41.360	41.360	41.270	0
2025-10-17	41.360	41.360	41.360	41.360	41.270	0
2025-10-16	41.360	41.360	41.360	41.360	41.270	0
2025-10-15	41.360	41.360	41.360	41.360	41.270	2
2025-10-14	40.760	40.760	40.760	40.760	40.672	25
2025-10-13	38.440	38.440	38.440	38.440	38.357	0
2025-10-10	38.440	38.440	38.440	38.440	38.357	0
2025-10-09	38.440	38.440	38.440	38.440	38.357	0
2025-10-08	38.440	38.440	38.440	38.440	38.357	0
2025-10-07	38.440	38.440	38.440	38.440	38.357	0
2025-10-06	38.440	38.440	38.440	38.440	38.357	0
2025-10-03	38.440	38.440	38.440	38.440	38.357	0
2025-10-02	38.440	38.440	38.440	38.440	38.357	0
2025-10-01	38.440	38.440	38.440	38.440	38.357	0
2025-09-30	38.440	38.440	38.440	38.440	38.357	0
2025-09-29	38.440	38.440	38.440	38.440	38.357	12
2025-09-26	39.880	39.880	39.880	39.880	39.793	0
2025-09-25	39.880	39.880	39.880	39.880	39.793	4
2025-09-24	40.450	40.450	40.450	40.450	40.362	0
2025-09-23	40.450	40.450	40.450	40.450	40.362	0
2025-09-22	40.450	40.450	40.450	40.450	40.362	0
2025-09-19	40.450	40.450	40.450	40.450	40.362	0
2025-09-18	40.450	40.450	40.450	40.450	40.362	2
2025-09-17	40.040	40.040	40.040	40.040	39.953	0
2025-09-16	40.040	40.040	40.040	40.040	39.953	0
2025-09-15	40.040	40.040	40.040	40.040	39.953	0
2025-09-12	40.040	40.040	40.040	40.040	39.953	0
2025-09-11	40.040	40.040	40.040	40.040	39.953	21
2025-09-10	39.000	39.000	39.000	39.000	38.915	0
2025-09-09	39.240	39.240	39.000	39.000	38.915	46
2025-09-08	38.040	38.040	38.040	38.040	37.957	0
2025-09-05	38.040	38.040	38.040	38.040	37.957	0
2025-09-04	38.040	38.040	38.040	38.040	37.957	0
2025-09-03	38.040	38.040	38.040	38.040	37.957	21
2025-09-02	38.130	38.130	38.130	38.130	38.047	0
2025-09-01	39.100	39.100	38.130	38.130	38.047	194
2025-08-29	38.400	38.400	38.400	38.400	38.317	70
2025-08-28	38.440	38.440	38.440	38.440	38.357	0
2025-08-27	38.440	38.440	38.440	38.440	38.357	0
2025-08-26	38.440	38.440	38.440	38.440	38.357	0
2025-08-25	38.360	38.440	38.360	38.440	38.357	8
2025-08-22	38.070	38.070	38.070	38.070	37.987	0
2025-08-21	38.070	38.070	38.070	38.070	37.987	10
2025-08-20	38.200	38.200	38.200	38.200	38.117	0
2025-08-19	38.200	38.200	38.200	38.200	38.117	0
2025-08-18	38.200	38.200	38.200	38.200	38.117	0
2025-08-15	38.200	38.200	38.200	38.200	38.117	0
2025-08-14	38.200	38.200	38.200	38.200	38.117	10
2025-08-13	38.000	38.000	38.000	38.000	37.918	0
2025-08-12	38.000	38.000	38.000	38.000	37.918	0
2025-08-11	38.000	38.000	38.000	38.000	37.918	0
2025-08-08	38.000	38.000	38.000	38.000	37.918	0
2025-08-07	38.000	38.000	38.000	38.000	37.918	14

← NewerPage 5 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.