• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.79% Nasdaq Up0.53%

    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
    1,691.00 Down 28.00(1.63%) 4:30AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 1, 20151,706.001,745.451,700.001,719.001,770,3001,719.00
    Jun 30, 20151,734.001,742.001,687.001,697.001,341,1001,697.00
    Jun 29, 20151,710.001,758.211,705.001,741.00747,2001,741.00
    Jun 26, 20151,764.001,764.001,728.001,748.00660,4001,748.00
    Jun 25, 20151,802.001,810.001,755.001,767.00753,7001,767.00
    Jun 24, 20151,840.001,855.001,794.001,800.00884,8001,800.00
    Jun 23, 20151,797.001,846.001,789.001,836.001,009,2001,836.00
    Jun 22, 20151,807.001,817.001,776.001,785.001,250,9001,785.00
    Jun 19, 20151,791.001,805.001,776.001,791.001,239,9001,791.00
    Jun 18, 20151,784.001,804.001,776.001,796.00696,5001,796.00
    Jun 17, 20151,812.001,827.001,777.001,794.001,003,6001,794.00
    Jun 16, 20151,810.001,817.001,797.001,808.00630,4001,808.00
    Jun 15, 20151,840.001,849.001,806.001,813.00830,9001,813.00
    Jun 12, 20151,869.001,876.001,835.001,848.00840,8001,848.00
    Jun 11, 20151,908.001,934.001,864.001,876.00805,6001,876.00
    Jun 10, 20151,842.001,926.001,811.001,914.001,648,6001,914.00
    Jun 9, 20151,936.001,944.001,910.001,922.00791,0001,922.00
    Jun 8, 20151,936.001,951.001,918.001,940.001,002,9001,940.00
    Jun 5, 20151,919.001,937.001,891.001,935.001,120,7001,935.00
    Jun 4, 20151,968.001,968.001,917.001,919.00706,0001,919.00
    Jun 3, 20151,974.002,001.001,962.001,975.00621,2001,975.00
    Jun 2, 20151,958.001,990.001,931.001,972.00753,2001,972.00
    Jun 1, 20152,027.002,035.001,948.001,956.001,303,2001,956.00
    May 29, 20151,987.002,045.001,949.002,024.002,263,0002,024.00
    May 28, 20151,978.001,998.001,951.001,976.001,443,2001,976.00
    May 27, 20151,990.001,995.001,940.001,988.001,670,2001,988.00
    May 26, 20151,938.002,018.001,933.082,002.001,448,1002,002.00
    May 25, 20151,937.001,937.001,937.001,937.0001,937.00
    May 22, 20151,914.001,953.001,909.001,937.00886,8001,937.00
    May 21, 20151,888.001,934.001,879.001,916.00587,9001,916.00
    May 20, 20151,920.001,920.001,883.001,888.001,543,1001,888.00
    May 19, 20151,938.001,945.001,907.001,914.00828,5001,914.00
    May 18, 20151,938.001,975.001,914.001,936.00979,1001,936.00
    May 15, 20151,925.001,925.001,884.001,898.00585,3001,898.00
    May 14, 20151,904.001,932.001,889.001,915.00559,9001,915.00
    May 13, 20151,903.001,918.001,885.001,903.00653,6001,903.00
    May 12, 20151,905.001,915.001,872.001,896.001,042,4001,896.00
    May 11, 20151,870.001,923.001,870.001,917.001,022,8001,917.00
    May 8, 20151,881.001,906.001,851.001,881.001,426,7001,881.00
    May 7, 20151,900.001,900.001,823.001,861.001,008,8001,861.00
    May 6, 20151,893.001,916.001,883.001,910.001,121,6001,910.00
    May 5, 20151,899.001,905.001,878.001,893.001,348,6001,893.00
    May 4, 20151,885.001,885.001,885.001,885.0001,885.00
    May 1, 20151,881.001,906.461,871.801,885.001,006,1001,885.00
    Apr 30, 20151,805.001,883.001,793.001,880.001,884,3001,880.00
    Apr 30, 201529.00 Dividend
    Apr 29, 20151,703.001,853.001,702.441,836.002,760,5001,807.00
    Apr 28, 20151,761.001,774.001,728.001,738.001,626,5001,710.55
    Apr 27, 20151,755.001,769.001,720.001,768.001,651,7001,740.07
    Apr 24, 20151,785.001,815.001,744.001,755.001,157,4001,727.28
    Apr 23, 20151,800.001,825.001,732.001,783.001,469,3001,754.84
    Apr 22, 20151,837.001,840.001,776.001,802.001,228,3001,773.54
    Apr 21, 20151,895.001,895.001,818.001,822.001,428,5001,793.22
    Apr 20, 20151,880.001,893.001,863.001,890.001,899,4001,860.15
    Apr 17, 20151,911.001,938.001,843.001,872.001,174,2001,842.43
    Apr 16, 20151,915.001,931.001,895.001,902.001,432,6001,871.96
    Apr 15, 20151,890.001,953.001,870.001,905.002,197,9001,874.91
    Apr 14, 20151,781.001,886.001,781.001,880.001,208,0001,850.31
    Apr 13, 20151,773.001,805.001,767.001,789.00710,6001,760.74
    Apr 10, 20151,768.001,788.001,728.341,779.001,246,7001,750.90
    Apr 9, 20151,778.001,778.001,695.001,767.00776,6001,739.09
    Apr 8, 20151,820.001,821.001,752.001,765.001,507,8001,737.12
    Apr 7, 20151,769.001,809.001,742.001,778.001,067,9001,749.92
    Apr 6, 20151,737.001,737.001,737.001,737.0001,709.56
    Apr 3, 20151,737.001,737.001,737.001,737.0001,709.56
    Apr 2, 20151,702.001,744.101,694.241,737.00941,8001,709.56
    Apr 1, 20151,700.001,724.001,690.001,695.00793,3001,668.23
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.