West Pharmaceutical Services, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	60.640	60.640	60.640	60.640	60.053	0
2022-03-24	60.640	60.640	60.640	60.640	60.053	0
2022-03-23	60.640	60.640	60.640	60.640	60.053	0
2022-03-22	60.640	60.640	60.640	60.640	60.053	0
2022-03-21	60.640	60.640	60.640	60.640	60.053	0
2022-03-18	60.640	60.640	60.640	60.640	60.053	0
2022-03-17	60.640	60.640	60.640	60.640	60.053	0
2022-03-16	60.640	60.640	60.640	60.640	60.053	0
2022-03-15	60.640	60.640	60.640	60.640	60.053	0
2022-03-14	60.640	60.640	60.640	60.640	60.053	0
2022-03-11	60.640	60.640	60.640	60.640	60.053	0
2022-03-10	60.640	60.640	60.640	60.640	60.053	0
2022-03-09	60.640	60.640	60.640	60.640	60.053	0
2022-03-08	60.640	60.640	60.640	60.640	60.053	0
2022-03-07	60.640	60.640	60.640	60.640	60.053	0
2022-03-04	60.640	60.640	60.640	60.640	60.053	0
2022-03-03	60.640	60.640	60.640	60.640	60.053	0
2022-03-02	60.640	60.640	60.640	60.640	60.053	0
2022-02-25	60.640	60.640	60.640	60.640	60.053	0
2022-02-24	60.640	60.640	60.640	60.640	60.053	0
2022-02-23	60.640	60.640	60.640	60.640	60.053	0
2022-02-22	60.640	60.640	60.640	60.640	60.053	0
2022-02-21	60.640	60.640	60.640	60.640	60.053	0
2022-02-18	60.640	60.640	60.640	60.640	60.053	0
2022-02-17	60.640	60.640	60.640	60.640	60.053	0
2022-02-16	60.640	60.640	60.640	60.640	60.053	0
2022-02-15	60.640	60.640	60.640	60.640	60.053	0
2022-02-14	60.640	60.640	60.640	60.640	60.053	0
2022-02-11	60.640	60.640	60.640	60.640	60.053	0
2022-02-10	60.640	60.640	60.640	60.640	60.053	0
2022-02-09	60.640	60.640	60.640	60.640	60.053	0
2022-02-08	60.780	60.780	60.640	60.640	60.053	1,000
2022-02-07	59.400	59.400	59.400	59.400	58.825	0
2022-02-04	59.400	59.400	59.400	59.400	58.825	0
2022-02-03	59.400	59.400	59.400	59.400	58.825	0
2022-02-02	59.400	59.400	59.400	59.400	58.825	0
2022-02-01	59.400	59.400	59.400	59.400	58.825	0
2022-01-31	59.400	59.400	59.400	59.400	58.825	0
2022-01-28	59.400	59.400	59.400	59.400	58.825	0
2022-01-27	59.400	59.400	59.400	59.400	58.825	0
2022-01-26	59.400	59.400	59.400	59.400	58.825	0
2022-01-25	59.400	59.400	59.400	59.400	58.825	12
2022-01-24	58.700	58.700	58.700	58.700	58.132	1
2022-01-21	58.800	58.800	58.800	58.800	58.231	0
2022-01-20	58.800	58.800	58.800	58.800	58.231	0
2022-01-19	58.800	58.800	58.800	58.800	58.231	30
2022-01-18	60.690	60.690	60.690	60.690	60.103	0
2022-01-17	60.690	60.690	60.690	60.690	60.076	0
2022-01-14	60.690	60.690	60.690	60.690	60.076	0
2022-01-13	61.020	61.020	60.060	60.690	60.076	802
2022-01-12	74.900	74.900	74.900	74.900	74.142	0
2022-01-11	74.900	74.900	74.900	74.900	74.142	0
2022-01-10	74.900	74.900	74.900	74.900	74.142	0
2022-01-07	74.900	74.900	74.900	74.900	74.142	0
2022-01-06	74.900	74.900	74.900	74.900	74.142	0
2022-01-05	74.900	74.900	74.900	74.900	74.142	0
2022-01-04	74.900	74.900	74.900	74.900	74.142	0
2022-01-03	74.900	74.900	74.900	74.900	74.142	0
2021-12-30	74.900	74.900	74.900	74.900	74.142	36
2021-12-29	74.640	74.640	74.640	74.640	73.885	0

← NewerPage 20 of 21 · 1,245 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.