West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	36.880	36.880	36.880	36.880	36.800	0
2025-08-05	36.880	36.880	36.880	36.880	36.800	0
2025-08-04	36.880	36.880	36.880	36.880	36.800	7
2025-08-01	37.640	37.640	37.640	37.640	37.558	15
2025-07-31	39.800	39.800	39.800	39.800	39.714	0
2025-07-30	45.920	45.920	39.800	39.800	39.714	18
2025-07-29	45.950	45.950	45.950	45.950	45.850	0
2025-07-28	45.950	45.950	45.950	45.950	45.827	10
2025-07-25	41.860	41.860	41.830	41.830	41.718	13
2025-07-24	42.840	45.200	42.840	43.680	43.563	141
2025-07-23	33.600	33.600	33.600	33.600	33.510	0
2025-07-22	33.600	33.600	33.600	33.600	33.510	0
2025-07-21	33.600	33.600	33.600	33.600	33.510	0
2025-07-18	33.510	33.600	33.510	33.600	33.510	51
2025-07-17	35.520	35.520	35.520	35.520	35.425	0
2025-07-16	35.520	35.520	35.520	35.520	35.425	30
2025-07-15	34.620	34.620	34.620	34.620	34.528	0
2025-07-14	34.620	34.620	34.620	34.620	34.528	0
2025-07-11	34.620	34.620	34.620	34.620	34.528	0
2025-07-10	34.620	34.620	34.620	34.620	34.528	0
2025-07-09	34.620	34.620	34.620	34.620	34.528	0
2025-07-08	34.620	34.620	34.620	34.620	34.528	0
2025-07-07	34.620	34.620	34.620	34.620	34.528	0
2025-07-04	34.620	34.620	34.620	34.620	34.528	0
2025-07-03	34.620	34.620	34.620	34.620	34.528	30
2025-07-02	33.510	33.510	33.510	33.510	33.421	0
2025-07-01	33.510	33.510	33.510	33.510	33.421	0
2025-06-30	33.510	33.510	33.510	33.510	33.421	0
2025-06-27	33.510	33.510	33.510	33.510	33.421	0
2025-06-26	33.510	33.510	33.510	33.510	33.421	0
2025-06-25	33.510	33.510	33.510	33.510	33.421	0
2025-06-24	33.510	33.510	33.510	33.510	33.421	2
2025-06-23	34.200	34.200	34.200	34.200	34.109	621
2025-06-20	34.050	34.050	34.050	34.050	33.959	0
2025-06-18	34.050	34.050	34.050	34.050	33.959	0
2025-06-17	34.050	34.050	34.050	34.050	33.959	0
2025-06-16	34.050	34.050	34.050	34.050	33.959	0
2025-06-13	34.050	34.050	34.050	34.050	33.959	0
2025-06-12	34.050	34.050	34.050	34.050	33.959	0
2025-06-11	34.050	34.050	34.050	34.050	33.959	0
2025-06-10	34.050	34.050	34.050	34.050	33.959	0
2025-06-09	34.050	34.050	34.050	34.050	33.959	0
2025-06-06	34.050	34.050	34.050	34.050	33.959	0
2025-06-05	34.050	34.050	34.050	34.050	33.959	38
2025-06-04	33.800	33.800	33.800	33.800	33.710	0
2025-06-03	33.800	33.800	33.800	33.800	33.710	0
2025-06-02	33.800	33.800	33.800	33.800	33.710	0
2025-05-30	33.800	33.800	33.800	33.800	33.710	30
2025-05-29	33.800	33.800	33.800	33.800	33.710	0
2025-05-28	33.800	33.800	33.800	33.800	33.710	0
2025-05-27	33.630	33.800	33.630	33.800	33.710	102
2025-05-26	33.570	33.570	33.570	33.570	33.480	0
2025-05-23	33.570	33.570	33.570	33.570	33.480	2
2025-05-22	34.180	34.180	34.180	34.180	34.089	0
2025-05-21	34.180	34.180	34.180	34.180	34.089	0
2025-05-20	34.180	34.180	34.180	34.180	34.089	0
2025-05-19	34.180	34.180	34.180	34.180	34.089	0
2025-05-16	34.180	34.180	34.180	34.180	34.089	0
2025-05-15	34.180	34.180	34.180	34.180	34.089	1
2025-05-14	34.530	34.530	34.530	34.530	34.438	0

← NewerPage 6 of 21 · 1,247 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.