The Weir Group PLC (WEGRY)
OTCMKTS · Delayed Price · Currency is USD
18.79
-0.18 (-0.95%)
Aug 11, 2026, 3:20 PM EST
WEGRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 19.19 | 19.19 | 18.55 | 18.99 | 18.99 | 2.48% | 24,752 |
| Aug 7, 2026 | 18.59 | 18.74 | 18.53 | 18.53 | 18.53 | 0.11% | 23,298 |
| Aug 6, 2026 | 18.50 | 18.71 | 18.34 | 18.51 | 18.51 | 1.37% | 30,329 |
| Aug 5, 2026 | 18.66 | 18.66 | 18.26 | 18.26 | 18.26 | -2.20% | 14,272 |
| Aug 4, 2026 | 18.34 | 18.68 | 18.28 | 18.67 | 18.67 | 3.61% | 25,055 |
| Aug 3, 2026 | 17.81 | 18.14 | 17.81 | 18.02 | 18.02 | 0.22% | 51,964 |
| Jul 31, 2026 | 18.04 | 18.17 | 17.98 | 17.98 | 17.98 | -2.71% | 11,865 |
| Jul 30, 2026 | 18.61 | 18.70 | 18.42 | 18.48 | 18.48 | 1.82% | 62,450 |
| Jul 29, 2026 | 18.45 | 18.79 | 18.14 | 18.15 | 18.15 | 5.58% | 130,746 |
| Jul 28, 2026 | 17.23 | 17.25 | 16.96 | 17.19 | 17.19 | -2.22% | 117,838 |
| Jul 27, 2026 | 17.79 | 17.98 | 17.40 | 17.58 | 17.58 | -0.85% | 21,917 |
| Jul 24, 2026 | 17.68 | 17.97 | 17.61 | 17.73 | 17.73 | 2.60% | 25,971 |
| Jul 23, 2026 | 17.17 | 17.45 | 17.09 | 17.28 | 17.28 | 0.88% | 26,728 |
| Jul 22, 2026 | 17.36 | 17.37 | 17.09 | 17.13 | 17.13 | 2.57% | 9,005 |
| Jul 21, 2026 | 16.66 | 16.84 | 16.46 | 16.70 | 16.70 | 0.24% | 40,328 |
| Jul 20, 2026 | 16.90 | 16.94 | 16.60 | 16.66 | 16.66 | -1.13% | 30,081 |
| Jul 17, 2026 | 17.10 | 17.16 | 16.81 | 16.85 | 16.85 | -1.58% | 17,719 |
| Jul 16, 2026 | 16.94 | 17.35 | 16.94 | 17.12 | 17.12 | 3.07% | 10,081 |
| Jul 15, 2026 | 16.47 | 16.65 | 16.39 | 16.61 | 16.61 | 2.59% | 10,583 |
| Jul 14, 2026 | 16.51 | 16.55 | 16.19 | 16.19 | 16.19 | 1.00% | 30,125 |
| Jul 13, 2026 | 16.30 | 16.31 | 16.03 | 16.03 | 16.03 | -1.72% | 16,750 |
| Jul 10, 2026 | 16.37 | 16.45 | 16.30 | 16.31 | 16.31 | 1.68% | 21,390 |
| Jul 9, 2026 | 16.17 | 16.47 | 16.04 | 16.04 | 16.04 | -0.43% | 31,925 |
| Jul 8, 2026 | 16.03 | 16.35 | 15.98 | 16.11 | 16.11 | -3.88% | 44,107 |
| Jul 7, 2026 | 17.06 | 17.06 | 16.50 | 16.76 | 16.76 | -1.87% | 21,647 |
| Jul 6, 2026 | 17.01 | 17.16 | 16.94 | 17.08 | 17.08 | 1.79% | 72,021 |
| Jul 2, 2026 | 16.75 | 17.08 | 16.75 | 16.78 | 16.78 | 2.01% | 22,559 |
| Jul 1, 2026 | 16.45 | 16.62 | 16.35 | 16.45 | 16.45 | 0.85% | 10,036 |
| Jun 30, 2026 | 16.33 | 16.53 | 16.21 | 16.31 | 16.31 | 1.56% | 24,054 |
| Jun 29, 2026 | 16.14 | 16.29 | 15.83 | 16.06 | 16.06 | 1.26% | 24,251 |
| Jun 26, 2026 | 16.60 | 16.60 | 15.85 | 15.86 | 15.86 | -1.49% | 26,445 |
| Jun 25, 2026 | 16.02 | 16.15 | 15.99 | 16.10 | 16.10 | 1.64% | 33,740 |
| Jun 24, 2026 | 15.86 | 16.07 | 15.84 | 15.84 | 15.84 | -0.50% | 31,075 |
| Jun 23, 2026 | 15.85 | 16.06 | 15.75 | 15.92 | 15.92 | -2.33% | 24,364 |
| Jun 22, 2026 | 16.28 | 16.76 | 16.27 | 16.30 | 16.30 | -3.95% | 21,682 |
| Jun 18, 2026 | 16.80 | 17.41 | 16.79 | 16.97 | 16.97 | 1.01% | 23,112 |
| Jun 17, 2026 | 17.27 | 17.53 | 16.71 | 16.80 | 16.80 | 0.78% | 20,101 |
| Jun 16, 2026 | 17.39 | 17.54 | 16.67 | 16.67 | 16.67 | -0.24% | 13,640 |
| Jun 15, 2026 | 16.73 | 16.99 | 16.62 | 16.71 | 16.71 | 5.03% | 103,713 |
| Jun 12, 2026 | 15.81 | 15.91 | 15.64 | 15.91 | 15.91 | -0.81% | 196,345 |
| Jun 11, 2026 | 15.85 | 16.04 | 15.43 | 16.04 | 16.04 | 4.29% | 22,619 |
| Jun 10, 2026 | 16.00 | 16.00 | 15.38 | 15.38 | 15.38 | -4.17% | 10,750 |
| Jun 9, 2026 | 16.33 | 16.33 | 15.81 | 16.05 | 16.05 | -1.17% | 26,986 |
| Jun 8, 2026 | 16.67 | 16.67 | 16.12 | 16.24 | 16.24 | 0.87% | 75,557 |
| Jun 5, 2026 | 16.55 | 16.76 | 16.10 | 16.10 | 16.10 | -2.95% | 75,400 |
| Jun 4, 2026 | 16.67 | 16.98 | 16.59 | 16.59 | 16.59 | 1.59% | 16,714 |
| Jun 3, 2026 | 16.52 | 16.66 | 16.20 | 16.33 | 16.33 | -0.85% | 27,157 |
| Jun 2, 2026 | 16.35 | 16.56 | 16.35 | 16.47 | 16.47 | 0.73% | 19,944 |
| Jun 1, 2026 | 16.45 | 16.45 | 16.11 | 16.35 | 16.35 | -1.86% | 22,653 |
| May 29, 2026 | 16.71 | 17.16 | 16.62 | 16.66 | 16.66 | -0.06% | 34,543 |