The Weir Group PLC (WEGRY)
OTCMKTS · Delayed Price · Currency is USD
15.86
-0.24 (-1.49%)
At close: Jun 26, 2026
WEGRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 16.33 | 16.67 | 16.23 | 16.67 | 16.67 | -1.42% | 93,401 |
| May 27, 2026 | 17.00 | 17.00 | 16.72 | 16.91 | 16.91 | 1.08% | 34,956 |
| May 26, 2026 | 16.92 | 16.93 | 16.67 | 16.73 | 16.73 | -1.12% | 25,868 |
| May 22, 2026 | 16.94 | 17.17 | 16.83 | 16.92 | 16.92 | -0.18% | 50,288 |
| May 21, 2026 | 16.70 | 16.96 | 16.67 | 16.95 | 16.95 | -1.57% | 22,059 |
| May 20, 2026 | 16.86 | 17.30 | 16.85 | 17.22 | 17.22 | 4.49% | 25,905 |
| May 19, 2026 | 16.63 | 16.65 | 16.37 | 16.48 | 16.48 | -0.54% | 16,581 |
| May 18, 2026 | 16.57 | 16.72 | 16.50 | 16.57 | 16.57 | 1.41% | 22,367 |
| May 15, 2026 | 16.48 | 16.51 | 16.22 | 16.34 | 16.34 | -4.33% | 15,390 |
| May 14, 2026 | 16.98 | 17.08 | 16.89 | 17.08 | 17.08 | 1.18% | 19,949 |
| May 13, 2026 | 16.70 | 16.88 | 16.63 | 16.88 | 16.88 | -0.12% | 17,764 |
| May 12, 2026 | 16.68 | 16.90 | 16.55 | 16.90 | 16.90 | -0.35% | 13,702 |
| May 11, 2026 | 17.15 | 17.20 | 16.95 | 16.96 | 16.96 | -1.62% | 29,793 |
| May 8, 2026 | 17.46 | 17.49 | 17.18 | 17.24 | 17.24 | -1.32% | 71,501 |
| May 7, 2026 | 17.78 | 17.78 | 17.40 | 17.47 | 17.47 | -2.84% | 14,429 |
| May 6, 2026 | 17.89 | 17.99 | 17.60 | 17.98 | 17.98 | 4.23% | 36,322 |
| May 5, 2026 | 16.98 | 17.57 | 16.98 | 17.25 | 17.25 | -3.83% | 49,352 |
| May 4, 2026 | 17.90 | 18.39 | 17.46 | 17.94 | 17.94 | -0.35% | 30,217 |
| May 1, 2026 | 17.88 | 18.28 | 17.80 | 18.00 | 18.00 | -1.81% | 56,193 |
| Apr 30, 2026 | 17.41 | 18.73 | 17.41 | 18.46 | 18.33 | -2.48% | 21,683 |
| Apr 29, 2026 | 19.16 | 19.96 | 18.84 | 18.93 | 18.80 | -3.47% | 17,403 |
| Apr 28, 2026 | 20.00 | 20.11 | 19.41 | 19.61 | 19.47 | -2.49% | 19,782 |
| Apr 27, 2026 | 20.41 | 20.60 | 20.06 | 20.11 | 19.97 | -3.27% | 17,322 |
| Apr 24, 2026 | 20.74 | 21.18 | 20.72 | 20.79 | 20.65 | -1.89% | 17,503 |
| Apr 23, 2026 | 20.95 | 21.19 | 20.63 | 21.19 | 21.04 | -0.05% | 98,935 |
| Apr 22, 2026 | 20.91 | 21.33 | 20.65 | 21.20 | 21.05 | 1.68% | 31,644 |
| Apr 21, 2026 | 21.38 | 21.65 | 20.85 | 20.85 | 20.71 | -6.21% | 113,746 |
| Apr 20, 2026 | 21.88 | 22.23 | 21.36 | 22.23 | 22.08 | 1.78% | 31,045 |
| Apr 17, 2026 | 21.81 | 22.47 | 21.81 | 21.84 | 21.69 | 3.46% | 143,329 |
| Apr 16, 2026 | 21.35 | 21.40 | 21.08 | 21.11 | 20.96 | -0.75% | 9,557 |