The Weir Group PLC (WEGRY)
OTCMKTS · Delayed Price · Currency is USD
16.53
-1.18 (-6.66%)
Aug 1, 2025, 1:10 PM EDT
The Weir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - | 170 |
| Jul 31, 2025 | 17.59 | 17.71 | 17.59 | 17.71 | 17.71 | 0.65% | 520 |
| Jul 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 176 |
| Jul 29, 2025 | 17.57 | 17.60 | 17.57 | 17.60 | 17.60 | -1.15% | 867 |
| Jul 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 89 |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.99% | 878 |
| Jul 24, 2025 | 18.02 | 18.06 | 17.98 | 17.98 | 17.98 | -0.62% | 9,121 |
| Jul 23, 2025 | 17.99 | 18.09 | 17.99 | 18.09 | 18.09 | 1.12% | 763 |
| Jul 22, 2025 | 17.86 | 17.89 | 17.86 | 17.89 | 17.89 | -1.16% | 79,532 |
| Jul 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.63% | 1,125 |
| Jul 18, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 2.71% | 120 |
| Jul 17, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 82 |
| Jul 16, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 132 |
| Jul 15, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 40 |
| Jul 14, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 99 |
| Jul 11, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 16 |
| Jul 10, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 219 |
| Jul 9, 2025 | 17.31 | 17.34 | 17.31 | 17.34 | 17.34 | 2.18% | 1,076 |
| Jul 8, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.11% | 1,011 |
| Jul 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.12% | 2,044 |
| Jul 3, 2025 | 17.21 | 17.24 | 17.18 | 17.18 | 17.18 | 1.90% | 13,546 |
| Jul 2, 2025 | 16.82 | 16.86 | 16.74 | 16.86 | 16.86 | -1.11% | 55,874 |
| Jul 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 147 |
| Jun 30, 2025 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | -2.40% | 656 |
| Jun 27, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 2.20% | 142 |
| Jun 26, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2.85% | 403 |
| Jun 25, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | 47 |
| Jun 24, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | 100 |
| Jun 23, 2025 | 16.51 | 16.62 | 16.48 | 16.62 | 16.62 | 1.40% | 978 |
| Jun 20, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -3.28% | 618 |
| Jun 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.15% | 457 |
| Jun 17, 2025 | 17.11 | 17.11 | 16.97 | 16.97 | 16.97 | -0.70% | 2,605 |
| Jun 16, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - | 167 |
| Jun 13, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.95% | 462 |
| Jun 12, 2025 | 16.89 | 16.93 | 16.89 | 16.93 | 16.93 | -0.88% | 2,103 |
| Jun 11, 2025 | 17.17 | 17.17 | 17.08 | 17.08 | 17.08 | 1.56% | 1,428 |
| Jun 10, 2025 | 16.91 | 16.91 | 16.80 | 16.82 | 16.82 | 0.65% | 1,372 |
| Jun 9, 2025 | 16.57 | 16.71 | 16.57 | 16.71 | 16.71 | 1.15% | 1,989 |
| Jun 6, 2025 | 16.45 | 16.52 | 16.43 | 16.52 | 16.52 | -0.12% | 2,454 |
| Jun 5, 2025 | 16.65 | 16.65 | 16.54 | 16.54 | 16.54 | 0.24% | 1,470 |
| Jun 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.48% | 1,284 |
| Jun 3, 2025 | 16.30 | 16.30 | 16.23 | 16.26 | 16.26 | -0.37% | 2,410 |
| Jun 2, 2025 | 16.27 | 16.34 | 16.27 | 16.32 | 16.32 | -0.49% | 4,209 |
| May 30, 2025 | 16.35 | 16.40 | 16.32 | 16.40 | 16.40 | 1.17% | 1,552 |
| May 29, 2025 | 16.25 | 16.29 | 16.21 | 16.21 | 16.21 | 0.50% | 5,811 |
| May 28, 2025 | 16.06 | 16.13 | 16.01 | 16.13 | 16.13 | 0.53% | 2,470 |
| May 27, 2025 | 16.00 | 16.18 | 16.00 | 16.05 | 16.05 | 1.74% | 868 |
| May 23, 2025 | 15.67 | 15.77 | 15.67 | 15.77 | 15.77 | -0.19% | 2,258 |
| May 22, 2025 | 15.79 | 15.80 | 15.79 | 15.80 | 15.80 | -1.74% | 791 |
| May 21, 2025 | 16.15 | 16.15 | 16.08 | 16.08 | 16.08 | -0.43% | 1,955 |