The Weir Group PLC (WEIGF)
OTCMKTS · Delayed Price · Currency is USD
47.40
0.00 (0.00%)
At close: Feb 10, 2026
The Weir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 47.30 | 47.50 | 47.30 | 47.40 | 47.40 | 8.64% | 16,800 |
| Jan 27, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 0.41% | 5,488 |
| Jan 23, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 15.04% | 16,491 |
| Dec 31, 2025 | 37.77 | 38.30 | 37.77 | 37.77 | 37.77 | 3.00% | 7,309 |
| Dec 30, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -4.34% | 2,700 |
| Dec 29, 2025 | 37.65 | 38.34 | 37.65 | 38.34 | 38.34 | 3.33% | 2,313 |
| Dec 23, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -3.45% | 2,000 |
| Dec 22, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.42 | 0.30% | 2,000 |
| Dec 19, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.68% | 2,009 |
| Dec 18, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 1.06% | 2,000 |
| Dec 17, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.42% | 2,000 |
| Dec 16, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -1.03% | 2,000 |
| Dec 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.17% | 3,000 |
| Dec 11, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.73% | 2,000 |
| Dec 10, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 2.83% | 2,000 |
| Dec 9, 2025 | 37.75 | 37.75 | 37.70 | 37.70 | 37.70 | -1.01% | 4,000 |
| Dec 8, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.08 | 2.21% | 2,000 |
| Dec 5, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 0.54% | 5,059 |
| Dec 2, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.56% | 110 |
| Nov 26, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 3.93% | 1,386 |
| Nov 21, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.46% | 2,000 |
| Nov 20, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -2.09% | 2,000 |
| Nov 19, 2025 | 35.97 | 35.97 | 35.53 | 35.70 | 35.70 | -0.68% | 7,299 |
| Nov 18, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -2.95% | 2,000 |
| Nov 14, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -2.42% | 100 |
| Nov 12, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.31% | 2,000 |
| Nov 10, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 1.40% | 1,500 |
| Nov 6, 2025 | 37.88 | 37.92 | 37.88 | 37.92 | 37.92 | -2.14% | 26,171 |
| Oct 24, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.13% | 1,030 |
| Oct 23, 2025 | 38.45 | 38.80 | 38.45 | 38.80 | 38.80 | 0.25% | 8,250 |
| Oct 21, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 2.17% | 1,320 |
| Oct 15, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 1.66% | 2,370 |
| Oct 14, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -2.48% | 100 |
| Oct 13, 2025 | 36.77 | 38.21 | 36.77 | 38.21 | 38.21 | 0.39% | 2,480 |
| Oct 9, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.24% | 1,000 |
| Oct 6, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 4.52% | 148 |
| Sep 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.24 | 4.29% | 120 |
| Sep 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.75 | 6.19% | 435 |
| Sep 3, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.72 | 0.46% | 570 |