The Weir Group PLC (WEIGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 18 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 18 Apr 2024 | 0.259 Dividend | |||||
| 17 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.45 | - |
| 16 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.45 | - |
| 15 Apr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.45 | 2,500 |
| 12 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.05 | - |
| 11 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.05 | - |
| 10 Apr 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.05 | 2,200 |
| 09 Apr 2024 | 25.53 | 26.07 | 25.53 | 26.07 | 25.80 | 700 |
| 08 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.51 | - |
| 05 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.51 | 13,700 |
| 04 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.90 | - |
| 03 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.90 | - |
| 02 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.90 | 2,900 |
| 01 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 28 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 27 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 26 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 22 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 21 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 20 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
| 19 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 1,600 |
| 18 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.68 | - |
| 15 Mar 2024 | 25.78 | 25.95 | 25.78 | 25.95 | 25.68 | 7,500 |
| 14 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.80 | 16,000 |
| 13 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | - |
| 12 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | - |
| 11 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | - |
| 08 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | - |
| 07 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | 300 |
| 06 Mar 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 23.81 | 18,000 |
| 05 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.37 | - |
| 04 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.37 | 1,100 |
| 01 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.37 | 200 |
| 29 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 28 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 27 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 26 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 23 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 22 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 21 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 20 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 16 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 15 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 14 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 13 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | - |
| 12 Feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.03 | 3,000 |
| 09 Feb 2024 | 22.68 | 22.68 | 22.65 | 22.65 | 22.41 | 2,300 |
| 08 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | - |
| 07 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | - |
| 06 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | 300 |
| 05 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.98 | - |
| 02 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.98 | - |
| 01 Feb 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.98 | - |
| 31 Jan 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 22.98 | - |
| 30 Jan 2024 | 23.25 | 23.25 | 23.22 | 23.22 | 22.98 | 2,400 |
| 29 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.14 | - |
| 26 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.14 | - |
| 25 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.14 | - |
| 24 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.14 | - |
| 23 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.14 | 3,900 |
| 22 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.14 | - |
| 19 Jan 2024 | 23.34 | 23.39 | 23.34 | 23.39 | 23.14 | 900 |
| 18 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.12 | 500 |
| 17 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.72 | - |
| 16 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.72 | - |
| 12 Jan 2024 | 23.50 | 23.50 | 22.96 | 22.96 | 22.72 | 1,000 |
| 11 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | 16,000 |
| 10 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.13 | - |
| 09 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.13 | - |
| 08 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.13 | - |
| 05 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.13 | - |
| 04 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.13 | - |
| 03 Jan 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.13 | - |
| 02 Jan 2024 | 24.41 | 24.41 | 23.37 | 23.37 | 23.13 | 40,000 |
| 29 Dec 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.62 | - |
| 28 Dec 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.62 | - |
| 27 Dec 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.62 | 5,000 |
| 26 Dec 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.62 | 1,000 |
| 22 Dec 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 22.87 | - |
| 21 Dec 2023 | 23.40 | 23.40 | 23.11 | 23.11 | 22.87 | 3,000 |
| 20 Dec 2023 | 23.45 | 23.45 | 23.40 | 23.40 | 23.15 | 13,000 |
| 19 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.82 | - |
| 18 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.82 | - |
| 15 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.82 | - |
| 14 Dec 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.82 | 500 |
| 13 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | - |
| 12 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | - |
| 11 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | - |
| 08 Dec 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 22.96 | 1,000 |
| 07 Dec 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.30 | 16,000 |
| 06 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.22 | - |
| 05 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.22 | - |
| 04 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.22 | - |
| 01 Dec 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.22 | 5,000 |
| 30 Nov 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.10 | - |
| 29 Nov 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.10 | - |
| 28 Nov 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.