West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	53.150	53.150	53.150	53.150	52.971	5
2025-02-10	54.140	54.140	54.140	54.140	53.957	0
2025-02-07	54.140	54.140	54.140	54.140	53.957	0
2025-02-06	54.140	54.140	54.140	54.140	53.957	0
2025-02-05	54.140	54.140	54.140	54.140	53.933	0
2025-02-04	54.140	54.140	54.140	54.140	53.933	20
2025-02-03	60.000	60.000	60.000	60.000	59.771	0
2025-01-31	60.000	60.000	60.000	60.000	59.771	0
2025-01-30	60.000	60.000	60.000	60.000	59.771	0
2025-01-29	60.000	60.000	60.000	60.000	59.771	0
2025-01-28	60.000	60.000	60.000	60.000	59.771	0
2025-01-27	60.000	60.000	60.000	60.000	59.771	0
2025-01-24	60.000	60.000	60.000	60.000	59.771	0
2025-01-23	60.000	60.000	60.000	60.000	59.771	0
2025-01-22	60.000	60.000	60.000	60.000	59.771	0
2025-01-21	60.000	60.000	60.000	60.000	59.771	0
2025-01-20	60.000	60.000	60.000	60.000	59.771	0
2025-01-17	60.000	60.000	60.000	60.000	59.771	51
2025-01-16	56.220	56.220	56.220	56.220	56.005	0
2025-01-15	56.220	56.220	56.220	56.220	56.005	0
2025-01-14	56.220	56.220	56.220	56.220	56.005	0
2025-01-13	56.220	56.220	56.220	56.220	56.005	0
2025-01-10	56.220	56.220	56.220	56.220	56.005	0
2025-01-09	56.220	56.220	56.220	56.220	56.005	0
2025-01-08	56.220	56.220	56.220	56.220	56.005	0
2025-01-07	56.220	56.220	56.220	56.220	56.005	0
2025-01-06	56.220	56.220	56.220	56.220	56.005	0
2025-01-03	56.220	56.220	56.220	56.220	56.005	0
2025-01-02	56.220	56.220	56.220	56.220	56.005	0
2024-12-30	56.220	56.220	56.220	56.220	56.005	0
2024-12-27	56.220	56.220	56.220	56.220	56.005	0
2024-12-26	56.220	56.220	56.220	56.220	56.005	3
2024-12-23	57.300	57.300	57.300	57.300	57.081	0
2024-12-20	57.300	57.300	57.300	57.300	57.081	3
2024-12-19	54.480	54.480	54.480	54.480	54.272	0
2024-12-18	54.480	54.480	54.480	54.480	54.272	0
2024-12-17	54.480	54.480	54.480	54.480	54.272	0
2024-12-16	54.480	54.480	54.480	54.480	54.272	0
2024-12-13	54.480	54.480	54.480	54.480	54.272	0
2024-12-12	54.480	54.480	54.480	54.480	54.272	0
2024-12-11	54.480	54.480	54.480	54.480	54.272	0
2024-12-10	54.480	54.480	54.480	54.480	54.272	0
2024-12-09	54.480	54.480	54.480	54.480	54.272	0
2024-12-06	54.480	54.480	54.480	54.480	54.272	0
2024-12-05	54.480	54.480	54.480	54.480	54.272	20
2024-12-04	55.160	55.160	55.160	55.160	54.949	0
2024-12-03	55.160	55.160	55.160	55.160	54.949	0
2024-12-02	55.160	55.160	55.160	55.160	54.949	0
2024-11-29	55.160	55.160	55.160	55.160	54.949	3
2024-11-28	55.000	55.000	55.000	55.000	54.790	0
2024-11-27	55.000	55.000	55.000	55.000	54.790	0
2024-11-26	55.000	55.000	55.000	55.000	54.790	0
2024-11-25	55.000	55.000	55.000	55.000	54.790	0
2024-11-22	55.000	55.000	55.000	55.000	54.790	0
2024-11-21	55.000	55.000	55.000	55.000	54.790	0
2024-11-19	55.000	55.000	55.000	55.000	54.790	0
2024-11-18	55.000	55.000	55.000	55.000	54.790	0
2024-11-14	55.000	55.000	55.000	55.000	54.790	0
2024-11-13	55.000	55.000	55.000	55.000	54.790	0
2024-11-12	55.000	55.000	55.000	55.000	54.790	0

← NewerPage 8 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.