The Weir Group PLC (WEIGF)
OTCMKTS
· Delayed Price · Currency is USD
33.34
+1.34 (4.20%)
At close: Jun 4, 2025
The Weir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.69 | 6.97% | 2,180 |
| Feb 18, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.69 | -2.06% | 1,235 |
| Jan 30, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.29 | 1.85% | 5,795 |
| Jan 29, 2025 | 29.41 | 29.41 | 29.04 | 29.04 | 28.76 | 1.62% | 16,774 |
| Jan 28, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.30 | 0.28% | 150 |
| Jan 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | 2.00% | 2,035 |
| Jan 16, 2025 | 27.29 | 27.94 | 27.29 | 27.94 | 27.67 | 2.15% | 346 |
| Dec 23, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.08 | -1.07% | 930 |
| Dec 20, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.38 | -0.72% | 5,004 |
| Dec 18, 2024 | 28.39 | 28.39 | 27.85 | 27.85 | 27.58 | -1.59% | 5,152 |