West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	55.000	55.000	55.000	55.000	54.765	1
2024-11-08	53.520	53.520	53.520	53.520	53.291	0
2024-11-07	53.520	53.520	53.520	53.520	53.291	0
2024-11-06	55.000	55.000	53.520	53.520	53.291	121
2024-11-05	51.900	51.900	51.900	51.900	51.678	0
2024-11-04	51.900	51.900	51.900	51.900	51.678	0
2024-11-01	51.900	51.900	51.900	51.900	51.678	0
2024-10-31	51.900	51.900	51.900	51.900	51.678	0
2024-10-30	51.900	51.900	51.900	51.900	51.678	4
2024-10-29	54.950	54.950	54.950	54.950	54.715	0
2024-10-28	54.950	54.950	54.950	54.950	54.715	0
2024-10-25	54.950	54.950	54.950	54.950	54.715	0
2024-10-24	55.010	56.360	54.950	54.950	54.715	18
2024-10-23	47.700	47.700	47.700	47.700	47.496	0
2024-10-22	47.700	47.700	47.700	47.700	47.496	0
2024-10-21	47.700	47.700	47.700	47.700	47.496	0
2024-10-18	47.700	47.700	47.700	47.700	47.496	0
2024-10-17	47.700	47.700	47.700	47.700	47.496	0
2024-10-16	47.700	47.700	47.700	47.700	47.496	0
2024-10-15	47.700	47.700	47.700	47.700	47.496	11
2024-10-14	46.900	46.900	46.900	46.900	46.700	0
2024-10-11	46.900	46.900	46.900	46.900	46.700	0
2024-10-10	46.900	46.900	46.900	46.900	46.700	0
2024-10-09	46.900	46.900	46.900	46.900	46.700	0
2024-10-08	46.900	46.900	46.900	46.900	46.700	0
2024-10-07	46.900	46.900	46.900	46.900	46.700	0
2024-10-04	46.900	46.900	46.900	46.900	46.700	0
2024-10-03	47.560	47.560	46.900	46.900	46.700	41
2024-10-02	47.560	47.560	47.560	47.560	47.357	0
2024-10-01	47.560	47.560	47.560	47.560	47.357	0
2024-09-30	47.560	47.560	47.560	47.560	47.357	0
2024-09-27	47.560	47.560	47.560	47.560	47.357	0
2024-09-26	47.560	47.560	47.560	47.560	47.357	0
2024-09-25	47.560	47.560	47.560	47.560	47.357	0
2024-09-24	47.560	47.560	47.560	47.560	47.357	0
2024-09-23	47.560	47.560	47.560	47.560	47.357	0
2024-09-20	47.560	47.560	47.560	47.560	47.357	0
2024-09-19	47.560	47.560	47.560	47.560	47.357	0
2024-09-18	47.560	47.560	47.560	47.560	47.357	0
2024-09-17	47.560	47.560	47.560	47.560	47.357	0
2024-09-16	47.560	47.560	47.560	47.560	47.357	0
2024-09-13	47.560	47.560	47.560	47.560	47.357	0
2024-09-12	47.560	47.560	47.560	47.560	47.357	0
2024-09-11	47.560	47.560	47.560	47.560	47.357	0
2024-09-10	47.560	47.560	47.560	47.560	47.357	0
2024-09-09	47.560	47.560	47.560	47.560	47.357	0
2024-09-06	47.560	47.560	47.560	47.560	47.357	0
2024-09-05	47.560	47.560	47.560	47.560	47.357	0
2024-09-04	47.560	47.560	47.560	47.560	47.357	0
2024-09-03	47.560	47.560	47.560	47.560	47.357	0
2024-09-02	47.560	47.560	47.560	47.560	47.357	0
2024-08-30	47.560	47.560	47.560	47.560	47.357	0
2024-08-29	47.560	47.560	47.560	47.560	47.357	0
2024-08-28	47.560	47.560	47.560	47.560	47.357	0
2024-08-27	47.560	47.560	47.560	47.560	47.357	0
2024-08-26	47.560	47.560	47.560	47.560	47.357	9
2024-08-23	47.800	47.800	47.550	47.550	47.347	3
2024-08-22	45.750	45.750	45.750	45.750	45.555	0
2024-08-21	45.750	45.750	45.750	45.750	45.555	0
2024-08-20	45.750	45.750	45.750	45.750	45.555	0

← NewerPage 9 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.