The Weir Group PLC (WEGRY)
OTCMKTS · Delayed Price · Currency is USD
24.39
+0.30 (1.25%)
At close: Feb 11, 2026
The Weir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.48 | 24.85 | 24.20 | 24.39 | 24.39 | 1.25% | 41,592 |
| Feb 10, 2026 | 24.85 | 24.85 | 24.09 | 24.09 | 24.09 | -0.82% | 48,792 |
| Feb 9, 2026 | 24.09 | 24.29 | 23.98 | 24.29 | 24.29 | 1.76% | 31,112 |
| Feb 6, 2026 | 23.63 | 23.87 | 23.55 | 23.87 | 23.87 | 2.67% | 21,794 |
| Feb 5, 2026 | 23.40 | 23.40 | 22.95 | 23.25 | 23.25 | 0.31% | 41,933 |
| Feb 4, 2026 | 23.56 | 23.56 | 23.06 | 23.18 | 23.18 | -0.61% | 11,737 |
| Feb 3, 2026 | 22.97 | 23.47 | 22.91 | 23.32 | 23.32 | 3.64% | 19,769 |
| Feb 2, 2026 | 22.33 | 22.78 | 22.17 | 22.50 | 22.50 | - | 7,434 |
| Jan 30, 2026 | 22.63 | 23.12 | 22.49 | 22.50 | 22.50 | -1.88% | 26,498 |
| Jan 29, 2026 | 23.45 | 23.52 | 22.85 | 22.93 | 22.93 | 0.09% | 53,182 |
| Jan 28, 2026 | 23.00 | 23.01 | 22.71 | 22.91 | 22.91 | -1.55% | 26,270 |
| Jan 27, 2026 | 22.95 | 23.56 | 22.95 | 23.27 | 23.27 | 1.17% | 8,992 |
| Jan 26, 2026 | 22.54 | 23.00 | 22.45 | 23.00 | 23.00 | 4.17% | 28,247 |
| Jan 23, 2026 | 22.00 | 22.11 | 21.97 | 22.08 | 22.08 | 0.14% | 16,194 |
| Jan 22, 2026 | 22.05 | 22.15 | 21.94 | 22.05 | 22.05 | 1.66% | 134,760 |
| Jan 21, 2026 | 21.30 | 21.69 | 21.25 | 21.69 | 21.69 | 1.40% | 30,003 |
| Jan 20, 2026 | 21.27 | 21.55 | 21.11 | 21.39 | 21.39 | 1.28% | 248,006 |
| Jan 16, 2026 | 20.99 | 21.12 | 20.91 | 21.12 | 21.12 | 1.15% | 10,246 |
| Jan 15, 2026 | 21.03 | 21.38 | 20.70 | 20.88 | 20.88 | 0.19% | 21,362 |
| Jan 14, 2026 | 20.59 | 21.00 | 20.59 | 20.84 | 20.84 | 0.39% | 3,065 |
| Jan 13, 2026 | 21.05 | 21.05 | 20.46 | 20.76 | 20.76 | 0.09% | 19,654 |
| Jan 12, 2026 | 20.95 | 21.09 | 20.74 | 20.74 | 20.74 | 0.45% | 10,275 |
| Jan 9, 2026 | 20.61 | 20.67 | 20.49 | 20.65 | 20.65 | 1.72% | 7,267 |
| Jan 8, 2026 | 20.14 | 20.37 | 20.08 | 20.30 | 20.30 | -0.74% | 48,013 |
| Jan 7, 2026 | 20.43 | 20.49 | 20.23 | 20.45 | 20.45 | 1.60% | 9,485 |
| Jan 6, 2026 | 20.24 | 20.25 | 20.10 | 20.13 | 20.13 | 0.70% | 9,173 |
| Jan 5, 2026 | 19.95 | 20.08 | 19.92 | 19.99 | 19.99 | 1.60% | 9,401 |
| Jan 2, 2026 | 20.15 | 20.15 | 19.55 | 19.68 | 19.68 | 0.13% | 14,908 |
| Dec 31, 2025 | 19.65 | 19.65 | 19.30 | 19.65 | 19.65 | -1.31% | 5,582 |
| Dec 30, 2025 | 19.48 | 19.91 | 19.36 | 19.91 | 19.91 | 2.00% | 14,790 |
| Dec 29, 2025 | 20.15 | 20.15 | 19.33 | 19.52 | 19.52 | -0.10% | 27,721 |
| Dec 26, 2025 | 19.56 | 19.70 | 19.54 | 19.54 | 19.54 | 0.21% | 3,437 |
| Dec 24, 2025 | 19.46 | 19.62 | 19.46 | 19.50 | 19.50 | -0.13% | 3,893 |
| Dec 23, 2025 | 18.71 | 19.68 | 18.71 | 19.53 | 19.53 | 1.22% | 5,224 |
| Dec 22, 2025 | 19.54 | 19.80 | 19.29 | 19.29 | 19.29 | -1.08% | 10,193 |
| Dec 19, 2025 | 19.48 | 19.69 | 19.47 | 19.50 | 19.50 | 0.41% | 24,552 |
| Dec 18, 2025 | 19.47 | 19.54 | 19.36 | 19.42 | 19.42 | 0.26% | 6,421 |
| Dec 17, 2025 | 19.56 | 19.59 | 19.20 | 19.37 | 19.37 | -1.37% | 6,191 |
| Dec 16, 2025 | 19.50 | 19.65 | 19.47 | 19.64 | 19.64 | 0.98% | 7,461 |
| Dec 15, 2025 | 19.55 | 19.56 | 19.33 | 19.45 | 19.45 | -0.36% | 11,337 |
| Dec 12, 2025 | 19.71 | 20.10 | 19.40 | 19.52 | 19.52 | -2.25% | 16,383 |
| Dec 11, 2025 | 20.01 | 20.37 | 19.97 | 19.97 | 19.97 | 0.60% | 73,102 |
| Dec 10, 2025 | 19.47 | 19.86 | 19.12 | 19.85 | 19.85 | 4.64% | 131,392 |
| Dec 9, 2025 | 19.20 | 19.35 | 18.97 | 18.97 | 18.97 | -2.27% | 9,323 |
| Dec 8, 2025 | 19.24 | 19.42 | 19.16 | 19.41 | 19.41 | 0.83% | 12,737 |
| Dec 5, 2025 | 19.01 | 19.52 | 19.01 | 19.25 | 19.25 | -0.16% | 4,760 |
| Dec 4, 2025 | 19.39 | 19.52 | 19.28 | 19.28 | 19.28 | 1.00% | 16,172 |
| Dec 3, 2025 | 18.79 | 19.25 | 18.79 | 19.09 | 19.09 | 2.36% | 15,797 |
| Dec 2, 2025 | 18.59 | 18.68 | 18.40 | 18.65 | 18.65 | 1.20% | 24,548 |
| Dec 1, 2025 | 18.50 | 18.72 | 18.43 | 18.43 | 18.43 | 0.32% | 4,815 |