The Weir Group PLC (WEIGF)
OTCMKTS · Delayed Price · Currency is USD
32.30
-2.90 (-8.24%)
At close: Aug 6, 2025
The Weir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -8.24% | 100 |
| Jul 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.83% | 280 |
| Jul 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 4.57% | 100 |
| Jul 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.95% | 4,000 |
| Jul 14, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 1.91% | 5,000 |
| Jul 11, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -4.20% | 1,551 |
| Jul 9, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 4.23% | 2,251 |
| Jul 1, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.20% | 670 |
| Jun 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.69% | 2,000 |
| Jun 13, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.39% | 745 |
| Jun 10, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 1.47% | 6,570 |
| Jun 9, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -2.09% | 1,570 |
| Jun 5, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 1.94% | 250 |
| Jun 4, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 4.20% | 330 |
| Jun 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 16,000 |
| May 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.50% | 2,000 |
| May 21, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 3.74% | 130 |
| May 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 1,324 |
| Apr 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.10% | 2,000 |
| Apr 16, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.38 | 6.55% | 666 |
| Apr 14, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.58 | 9.03% | 1,800 |
| Apr 8, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.29 | -16.74% | 816 |
| Mar 21, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.38 | 2.68% | 12,620 |
| Mar 17, 2025 | 30.55 | 30.55 | 29.88 | 29.88 | 29.59 | -0.40% | 3,705 |
| Mar 13, 2025 | 29.56 | 30.00 | 29.56 | 30.00 | 29.70 | - | 4,500 |
| Mar 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | -3.23% | 2,090 |
| Mar 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.70 | 0.03% | 2,000 |