• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.66% Nasdaq Down1.05%

    More On WEIR.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    The Weir Group PLC (WEIR.L)

    -LSE
    1,278.00 Down 50.00(3.77%) Sep 4, 11:40AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 4, 20151,325.001,325.001,275.001,278.001,053,0001,263.00
    Sep 3, 20151,350.001,363.001,317.001,328.001,130,9001,312.41
    Sep 2, 20151,356.001,372.001,334.001,343.00832,0001,327.24
    Sep 1, 20151,381.001,397.001,347.001,355.001,254,8001,339.10
    Aug 31, 20151,404.001,404.001,404.001,404.0001,387.52
    Aug 28, 20151,397.001,404.001,365.001,404.001,384,2001,387.52
    Aug 27, 20151,387.001,433.001,376.001,393.001,661,1001,376.65
    Aug 26, 20151,316.001,384.001,292.001,358.002,161,2001,342.06
    Aug 25, 20151,296.001,338.551,289.001,332.001,288,4001,316.37
    Aug 24, 20151,298.001,311.001,230.001,276.001,515,7001,261.02
    Aug 21, 20151,320.001,349.001,316.001,324.00890,5001,308.46
    Aug 20, 20151,341.001,376.001,334.001,346.001,167,5001,330.20
    Aug 19, 20151,421.001,421.251,349.001,353.001,138,9001,337.12
    Aug 18, 20151,437.001,440.841,411.001,425.00569,3001,408.28
    Aug 17, 20151,470.001,470.001,433.001,443.00566,6001,426.06
    Aug 14, 20151,491.001,491.001,458.001,462.00677,0001,444.84
    Aug 13, 20151,506.001,515.001,477.001,486.00569,0001,468.56
    Aug 12, 20151,514.001,514.001,477.001,489.001,113,6001,471.52
    Aug 11, 20151,535.001,556.001,515.001,515.00748,9001,497.22
    Aug 10, 20151,546.001,553.481,501.001,532.00894,1001,514.02
    Aug 7, 20151,511.001,561.001,505.001,535.001,912,3001,516.98
    Aug 6, 20151,533.001,533.001,506.001,510.00788,8001,492.28
    Aug 5, 20151,510.001,540.001,508.001,527.001,096,1001,509.08
    Aug 4, 20151,501.001,526.001,498.001,508.00872,2001,490.30
    Aug 3, 20151,529.001,533.871,495.001,506.00985,8001,488.32
    Jul 31, 20151,563.001,563.001,516.001,537.001,146,4001,518.96
    Jul 30, 20151,530.001,572.001,496.001,555.001,405,7001,536.75
    Jul 29, 20151,520.001,546.001,494.001,531.00913,3001,513.03
    Jul 28, 20151,473.001,539.001,454.001,511.002,008,4001,493.27
    Jul 27, 20151,499.001,529.001,472.001,475.001,243,9001,457.69
    Jul 24, 20151,540.001,553.001,495.001,500.00831,4001,482.39
    Jul 23, 20151,571.001,575.001,541.001,545.00851,9001,526.87
    Jul 22, 20151,638.001,645.001,564.001,568.001,107,5001,549.60
    Jul 21, 20151,666.001,680.001,653.001,657.00674,8001,637.55
    Jul 20, 20151,663.001,672.001,652.001,665.00493,2001,645.46
    Jul 17, 20151,669.001,685.001,652.001,665.00997,8001,645.46
    Jul 16, 20151,605.001,667.001,605.001,661.001,718,3001,641.51
    Jul 15, 20151,596.001,600.501,562.001,594.00556,3001,575.29
    Jul 14, 20151,625.001,627.001,584.001,596.00724,4001,577.27
    Jul 13, 20151,600.001,636.001,594.001,623.00765,9001,603.95
    Jul 10, 20151,627.001,647.001,596.001,596.001,018,4001,577.27
    Jul 9, 20151,607.001,621.001,593.001,615.001,219,5001,596.05
    Jul 8, 20151,588.001,619.001,578.001,599.001,294,4001,580.23
    Jul 7, 20151,664.001,665.001,582.001,582.001,097,5001,563.43
    Jul 6, 20151,715.001,715.001,666.001,666.00676,5001,646.45
    Jul 3, 20151,740.001,758.001,706.001,719.00580,1001,698.82
    Jul 2, 20151,712.001,726.001,678.001,726.001,021,6001,705.74
    Jul 1, 20151,706.001,745.451,700.001,719.001,770,3001,698.82
    Jun 30, 20151,734.001,742.001,687.001,697.001,341,1001,677.08
    Jun 29, 20151,710.001,758.211,705.001,741.00747,2001,720.57
    Jun 26, 20151,764.001,764.001,728.001,748.00660,4001,727.48
    Jun 25, 20151,802.001,810.001,755.001,767.00753,7001,746.26
    Jun 24, 20151,840.001,855.001,794.001,800.00884,8001,778.87
    Jun 23, 20151,797.001,846.001,789.001,836.001,009,2001,814.45
    Jun 22, 20151,807.001,817.001,776.001,785.001,250,9001,764.05
    Jun 19, 20151,791.001,805.001,776.001,791.001,239,9001,769.98
    Jun 18, 20151,784.001,804.001,776.001,796.00696,5001,774.92
    Jun 17, 20151,812.001,827.001,777.001,794.001,003,6001,772.94
    Jun 16, 20151,810.001,817.001,797.001,808.00630,4001,786.78
    Jun 15, 20151,840.001,849.001,806.001,813.00830,9001,791.72
    Jun 12, 20151,869.001,876.001,835.001,848.00840,8001,826.31
    Jun 11, 20151,908.001,934.001,864.001,876.00805,6001,853.98
    Jun 10, 20151,842.001,926.001,811.001,914.001,648,6001,891.54
    Jun 9, 20151,936.001,944.001,910.001,922.00791,0001,899.44
    Jun 8, 20151,936.001,951.001,918.001,940.001,002,9001,917.23
    Jun 5, 20151,919.001,937.001,891.001,935.001,120,7001,912.29
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.