• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    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
    1,930.79 Up 14.79(0.77%) May 22, 12:07PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Mar 31, 20151,710.001,789.001,697.321,701.001,206,4001,674.13
    Mar 30, 20151,733.001,733.001,694.001,712.001,038,4001,684.96
    Mar 27, 20151,784.001,784.001,710.001,714.00850,5001,686.93
    Mar 26, 20151,768.001,832.001,763.001,777.001,062,5001,748.93
    Mar 25, 20151,791.001,791.001,753.001,768.00778,8001,740.07
    Mar 24, 20151,805.001,816.001,772.001,792.00691,8001,763.70
    Mar 23, 20151,836.001,841.001,782.001,801.00972,2001,772.55
    Mar 20, 20151,788.001,856.911,755.001,841.001,770,6001,811.92
    Mar 19, 20151,776.001,806.001,770.001,779.001,120,6001,750.90
    Mar 18, 20151,747.001,776.001,704.701,763.001,219,3001,735.15
    Mar 17, 20151,776.001,816.001,759.001,780.001,060,7001,751.89
    Mar 16, 20151,791.001,793.001,740.001,781.00825,7001,752.87
    Mar 13, 20151,831.001,851.001,771.671,788.001,033,4001,759.76
    Mar 12, 20151,820.001,848.001,796.001,827.00908,5001,798.14
    Mar 11, 20151,835.001,835.001,790.001,811.00854,2001,782.40
    Mar 10, 20151,882.001,888.181,808.001,825.001,693,8001,796.17
    Mar 9, 20151,811.001,898.001,798.001,887.001,521,0001,857.19
    Mar 6, 20151,758.001,844.611,753.001,813.002,300,1001,784.36
    Mar 5, 20151,700.001,755.001,689.001,739.001,854,2001,711.53
    Mar 4, 20151,688.001,730.001,673.001,692.00885,8001,665.27
    Mar 3, 20151,718.001,737.001,680.001,691.002,077,8001,664.29
    Mar 2, 20151,703.001,724.001,655.001,718.001,854,0001,690.86
    Feb 27, 20151,730.001,747.001,688.381,704.001,106,6001,677.09
    Feb 26, 20151,706.001,754.001,689.001,734.002,114,7001,706.61
    Feb 25, 20151,755.001,768.001,666.001,700.003,245,7001,673.15
    Feb 24, 20151,876.001,876.311,834.001,863.001,014,2001,833.57
    Feb 23, 20151,921.001,924.001,853.001,879.00766,7001,849.32
    Feb 20, 20151,898.001,934.001,886.001,911.001,194,9001,880.82
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.