West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	34.690	34.690	34.530	34.530	34.438	2
2025-05-12	35.340	35.340	35.190	35.220	35.126	1,001
2025-05-09	33.840	33.840	33.840	33.840	33.750	0
2025-05-08	33.840	33.840	33.840	33.840	33.750	0
2025-05-07	33.840	33.840	33.840	33.840	33.750	0
2025-05-06	33.840	33.840	33.840	33.840	33.750	0
2025-05-05	33.840	33.840	33.840	33.840	33.750	0
2025-05-02	33.840	33.840	33.840	33.840	33.750	0
2025-04-30	33.840	33.840	33.840	33.840	33.750	0
2025-04-29	33.840	33.840	33.840	33.840	33.750	0
2025-04-28	33.840	33.840	33.840	33.840	33.726	0
2025-04-25	33.840	33.840	33.840	33.840	33.726	0
2025-04-24	33.840	33.840	33.840	33.840	33.726	0
2025-04-23	33.840	33.840	33.840	33.840	33.726	0
2025-04-22	33.840	33.840	33.840	33.840	33.726	0
2025-04-17	33.840	33.840	33.840	33.840	33.726	0
2025-04-16	33.840	33.840	33.840	33.840	33.726	0
2025-04-15	33.840	33.840	33.840	33.840	33.726	0
2025-04-14	33.840	33.840	33.840	33.840	33.726	0
2025-04-11	33.840	33.840	33.840	33.840	33.726	0
2025-04-10	33.840	33.840	33.840	33.840	33.726	0
2025-04-09	33.840	33.840	33.840	33.840	33.726	0
2025-04-08	33.840	33.840	33.840	33.840	33.726	0
2025-04-07	33.590	33.840	33.590	33.840	33.726	2
2025-04-04	34.380	34.490	34.380	34.490	34.374	80
2025-04-03	38.600	38.600	38.600	38.600	38.470	0
2025-04-02	38.600	38.600	38.600	38.600	38.470	0
2025-04-01	38.600	38.600	38.600	38.600	38.470	0
2025-03-31	38.600	38.600	38.600	38.600	38.470	0
2025-03-28	38.600	38.600	38.600	38.600	38.470	0
2025-03-27	38.600	38.600	38.600	38.600	38.470	0
2025-03-26	38.600	38.600	38.600	38.600	38.470	0
2025-03-25	38.600	38.600	38.600	38.600	38.470	0
2025-03-24	38.600	38.600	38.600	38.600	38.470	0
2025-03-21	38.600	38.600	38.600	38.600	38.470	0
2025-03-20	38.600	38.600	38.600	38.600	38.470	0
2025-03-19	38.600	38.600	38.600	38.600	38.470	0
2025-03-18	38.600	38.600	38.600	38.600	38.470	0
2025-03-17	38.600	38.600	38.600	38.600	38.470	0
2025-03-14	38.600	38.600	38.600	38.600	38.470	25
2025-03-13	38.700	38.700	38.700	38.700	38.570	0
2025-03-12	38.700	38.700	38.700	38.700	38.570	0
2025-03-11	38.700	38.700	38.700	38.700	38.570	0
2025-03-10	38.700	38.700	38.700	38.700	38.570	0
2025-03-07	38.700	38.700	38.700	38.700	38.570	0
2025-03-06	38.700	38.700	38.700	38.700	38.570	3
2025-03-05	38.200	38.200	38.200	38.200	38.071	5
2025-02-28	36.800	36.800	36.800	36.800	36.676	0
2025-02-27	36.800	36.800	36.800	36.800	36.676	4
2025-02-26	35.950	36.180	35.950	36.180	36.058	996
2025-02-25	34.000	34.000	34.000	34.000	33.885	0
2025-02-24	34.000	34.000	34.000	34.000	33.885	0
2025-02-21	34.000	34.000	34.000	34.000	33.885	0
2025-02-20	34.000	34.000	34.000	34.000	33.885	0
2025-02-19	34.000	34.000	34.000	34.000	33.885	0
2025-02-18	35.200	35.200	34.000	34.000	33.885	901
2025-02-17	35.150	35.150	35.150	35.150	35.032	0
2025-02-14	33.800	35.840	32.640	35.150	35.032	3,106
2025-02-13	37.560	37.560	33.500	33.500	33.387	2,847
2025-02-12	53.150	53.150	53.150	53.150	52.971	0

← NewerPage 7 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.