Weir PLC (WEGRY)
OTCMKTS · Delayed Price · Currency is USD
16.13
+0.34 (2.15%)
Nov 9, 2026, 3:58 PM EST
WEGRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 16.06 | 16.22 | 16.00 | 16.13 | 16.13 | 2.15% | 81,026 |
| Nov 6, 2026 | 15.83 | 15.99 | 15.75 | 15.79 | 15.79 | 0.32% | 56,369 |
| Nov 5, 2026 | 16.23 | 16.27 | 15.68 | 15.74 | 15.74 | -3.55% | 25,749 |
| Nov 4, 2026 | 16.51 | 16.61 | 16.07 | 16.32 | 16.32 | -7.54% | 32,398 |
| Nov 3, 2026 | 17.97 | 18.01 | 17.65 | 17.65 | 17.65 | -1.62% | 50,823 |
| Nov 2, 2026 | 17.85 | 18.20 | 17.85 | 17.94 | 17.94 | 3.94% | 44,805 |
| Oct 30, 2026 | 17.35 | 17.36 | 17.13 | 17.26 | 17.26 | -3.36% | 54,361 |
| Oct 29, 2026 | 17.62 | 17.92 | 17.62 | 17.86 | 17.86 | 1.36% | 26,058 |
| Oct 28, 2026 | 17.62 | 17.66 | 17.39 | 17.62 | 17.62 | 0.86% | 36,408 |
| Oct 27, 2026 | 17.19 | 17.50 | 17.16 | 17.47 | 17.47 | 0.75% | 33,551 |
| Oct 26, 2026 | 17.09 | 17.44 | 17.05 | 17.34 | 17.34 | 2.42% | 125,920 |
| Oct 23, 2026 | 16.82 | 16.94 | 16.77 | 16.93 | 16.93 | 1.50% | 33,310 |
| Oct 22, 2026 | 17.16 | 17.16 | 16.63 | 16.68 | 16.68 | -3.14% | 23,211 |
| Oct 21, 2026 | 17.40 | 17.40 | 17.15 | 17.22 | 17.22 | -0.98% | 96,408 |
| Oct 20, 2026 | 17.29 | 17.69 | 17.21 | 17.39 | 17.39 | -0.34% | 18,787 |
| Oct 19, 2026 | 17.70 | 17.73 | 17.45 | 17.45 | 17.45 | -2.40% | 30,967 |
| Oct 16, 2026 | 18.02 | 18.17 | 17.86 | 17.88 | 17.88 | 2.29% | 23,961 |
| Oct 15, 2026 | 17.68 | 17.68 | 17.19 | 17.48 | 17.48 | -3.48% | 67,690 |
| Oct 14, 2026 | 18.16 | 18.16 | 18.01 | 18.11 | 18.11 | 0.47% | 16,727 |
| Oct 13, 2026 | 18.22 | 18.24 | 17.94 | 18.03 | 18.03 | 1.32% | 22,236 |
| Oct 12, 2026 | 17.81 | 17.86 | 17.68 | 17.79 | 17.79 | 0.62% | 128,825 |
| Oct 9, 2026 | 17.66 | 17.78 | 17.55 | 17.68 | 17.68 | 3.45% | 52,172 |
| Oct 8, 2026 | 16.92 | 17.18 | 16.92 | 17.09 | 17.09 | - | 17,744 |
| Oct 7, 2026 | 17.27 | 17.30 | 16.99 | 17.09 | 17.09 | -4.79% | 41,766 |
| Oct 6, 2026 | 17.95 | 18.16 | 17.86 | 17.95 | 17.95 | 2.89% | 46,740 |
| Oct 5, 2026 | 16.59 | 17.50 | 16.59 | 17.45 | 17.45 | -0.14% | 42,935 |
| Oct 2, 2026 | 17.46 | 17.48 | 17.32 | 17.47 | 17.47 | 0.30% | 51,237 |
| Oct 1, 2026 | 18.75 | 18.75 | 17.40 | 17.53 | 17.42 | -3.89% | 47,032 |
| Sep 30, 2026 | 18.50 | 18.67 | 18.09 | 18.24 | 18.12 | - | 20,303 |
| Sep 29, 2026 | 18.21 | 18.55 | 18.14 | 18.24 | 18.12 | 0.88% | 12,615 |
| Sep 28, 2026 | 17.71 | 18.42 | 17.67 | 18.08 | 17.96 | 0.95% | 22,964 |
| Sep 25, 2026 | 17.69 | 17.94 | 17.62 | 17.91 | 17.79 | 0.34% | 32,982 |
| Sep 24, 2026 | 17.85 | 17.94 | 17.56 | 17.85 | 17.74 | -1.54% | 30,880 |
| Sep 23, 2026 | 18.04 | 18.28 | 17.93 | 18.13 | 18.01 | -3.15% | 212,948 |
| Sep 22, 2026 | 18.37 | 18.74 | 18.33 | 18.72 | 18.60 | 2.80% | 150,780 |
| Sep 21, 2026 | 18.22 | 18.45 | 18.08 | 18.21 | 18.09 | 1.68% | 89,499 |
| Sep 18, 2026 | 18.03 | 18.03 | 17.69 | 17.91 | 17.79 | -1.38% | 127,180 |
| Sep 17, 2026 | 18.25 | 18.41 | 18.06 | 18.16 | 18.04 | 1.17% | 153,408 |
| Sep 16, 2026 | 18.11 | 18.39 | 17.91 | 17.95 | 17.83 | 0.57% | 343,379 |
| Sep 15, 2026 | 17.90 | 18.25 | 17.83 | 17.85 | 17.73 | -1.23% | 106,924 |
| Sep 14, 2026 | 18.42 | 18.42 | 17.94 | 18.07 | 17.95 | -4.89% | 168,903 |
| Sep 11, 2026 | 18.84 | 19.18 | 18.78 | 19.00 | 18.88 | 1.77% | 48,788 |
| Sep 10, 2026 | 18.45 | 18.67 | 18.28 | 18.67 | 18.55 | -2.51% | 35,040 |
| Sep 9, 2026 | 19.47 | 19.76 | 19.15 | 19.15 | 19.03 | -2.00% | 7,846 |
| Sep 8, 2026 | 19.24 | 19.68 | 19.19 | 19.54 | 19.41 | 4.60% | 461,771 |
| Sep 4, 2026 | 18.75 | 18.84 | 18.68 | 18.68 | 18.56 | 0.27% | 22,382 |
| Sep 3, 2026 | 18.64 | 18.68 | 18.36 | 18.63 | 18.51 | 2.14% | 22,745 |
| Sep 2, 2026 | 18.60 | 18.60 | 18.20 | 18.24 | 18.12 | -2.09% | 30,462 |
| Sep 1, 2026 | 18.79 | 18.92 | 18.63 | 18.63 | 18.51 | -4.02% | 24,598 |
| Aug 31, 2026 | 19.33 | 19.42 | 19.23 | 19.41 | 19.29 | -0.31% | 18,126 |