Other OTC - Delayed Quote USD

The Weir Group PLC (WEGRY)

12.68 +0.30 (+2.42%)
At close: April 26 at 11:57 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 12.68 12.68 12.68 12.68 12.68 202
Apr 25, 2024 12.38 12.38 12.38 12.38 12.38 15,033
Apr 24, 2024 12.52 12.52 12.44 12.51 12.51 58,713
Apr 23, 2024 12.56 12.65 12.56 12.65 12.65 2,367
Apr 22, 2024 12.27 12.27 12.27 12.27 12.27 277
Apr 19, 2024 12.32 12.39 12.28 12.35 12.35 113,073
Apr 18, 2024 0.13 Dividend
Apr 18, 2024 12.24 12.50 12.24 12.45 12.45 6,769
Apr 17, 2024 12.54 12.56 12.54 12.56 12.43 3,957
Apr 16, 2024 12.78 12.78 12.55 12.66 12.52 3,636
Apr 15, 2024 13.05 13.05 13.05 13.05 12.91 261
Apr 12, 2024 12.86 12.86 12.71 12.83 12.70 6,375
Apr 11, 2024 12.91 12.91 12.91 12.91 12.78 214
Apr 10, 2024 13.10 13.10 12.94 12.94 12.80 340
Apr 9, 2024 13.25 13.37 13.25 13.37 13.23 7,806
Apr 8, 2024 12.95 12.95 12.95 12.95 12.82 410
Apr 5, 2024 12.86 13.22 12.86 13.08 12.95 2,932
Apr 4, 2024 13.26 13.26 13.26 13.26 13.12 137
Apr 3, 2024 12.76 12.76 12.76 12.76 12.63 -
Apr 2, 2024 12.88 12.88 12.73 12.76 12.63 12,361
Apr 1, 2024 12.91 12.91 12.91 12.91 12.77 -
Mar 28, 2024 12.91 12.91 12.91 12.91 12.77 -
Mar 27, 2024 12.89 12.91 12.89 12.91 12.77 522
Mar 26, 2024 12.96 13.02 12.96 12.98 12.84 62,524
Mar 25, 2024 12.71 13.02 12.71 13.02 12.88 163,096
Mar 22, 2024 12.69 13.05 12.69 13.05 12.91 90,407
Mar 21, 2024 12.59 12.59 12.59 12.59 12.46 1,421
Mar 20, 2024 12.56 12.56 12.47 12.50 12.37 1,135
Mar 19, 2024 12.59 12.59 12.59 12.59 12.46 205
Mar 18, 2024 12.65 12.65 12.63 12.63 12.50 405
Mar 15, 2024 12.82 12.82 12.82 12.82 12.69 218
Mar 14, 2024 12.52 12.52 12.52 12.52 12.39 108
Mar 13, 2024 12.31 12.34 12.31 12.34 12.21 244
Mar 12, 2024 12.32 12.32 12.32 12.32 12.19 -
Mar 11, 2024 12.32 12.32 12.32 12.32 12.19 -
Mar 8, 2024 12.44 12.49 12.32 12.32 12.19 3,298
Mar 7, 2024 12.22 12.22 12.22 12.22 12.09 2,789
Mar 6, 2024 11.54 11.54 11.54 11.54 11.42 -
Mar 5, 2024 11.54 11.54 11.54 11.54 11.42 -
Mar 4, 2024 11.54 11.54 11.54 11.54 11.42 -
Mar 1, 2024 11.54 11.54 11.54 11.54 11.42 782
Feb 29, 2024 11.52 11.52 11.52 11.52 11.40 232
Feb 28, 2024 11.73 11.73 11.73 11.73 11.61 514
Feb 27, 2024 11.88 11.88 11.88 11.88 11.76 -
Feb 26, 2024 11.88 11.88 11.88 11.88 11.76 -
Feb 23, 2024 11.88 11.88 11.88 11.88 11.76 217
Feb 22, 2024 11.56 11.56 11.56 11.56 11.44 -
Feb 21, 2024 11.56 11.56 11.56 11.56 11.44 -
Feb 20, 2024 11.56 11.56 11.56 11.56 11.44 851
Feb 16, 2024 11.42 11.42 11.42 11.42 11.30 -
Feb 15, 2024 11.42 11.42 11.42 11.42 11.30 201
Feb 14, 2024 11.27 11.27 11.27 11.27 11.15 209
Feb 13, 2024 11.23 11.23 11.23 11.23 11.11 247
Feb 12, 2024 11.45 11.49 11.45 11.49 11.37 262
Feb 9, 2024 11.32 11.32 11.32 11.32 11.20 3,009
Feb 8, 2024 11.39 11.39 11.39 11.39 11.27 126
Feb 7, 2024 11.47 11.47 11.47 11.47 11.35 1,033
Feb 6, 2024 11.45 11.45 11.45 11.45 11.33 275
Feb 5, 2024 11.06 11.08 11.06 11.08 10.96 2,240
Feb 2, 2024 11.47 11.47 11.47 11.47 11.35 116
Feb 1, 2024 11.50 11.50 11.50 11.50 11.38 1,046
Jan 31, 2024 11.59 11.59 11.59 11.59 11.47 322
Jan 30, 2024 11.89 11.89 11.76 11.76 11.64 1,352
Jan 29, 2024 11.52 11.52 11.52 11.52 11.39 -
Jan 26, 2024 11.52 11.52 11.52 11.52 11.39 126
Jan 25, 2024 11.43 11.43 11.43 11.43 11.31 -
Jan 24, 2024 11.43 11.43 11.43 11.43 11.31 423
Jan 23, 2024 11.45 11.45 11.45 11.45 11.34 -
Jan 22, 2024 11.45 11.45 11.32 11.45 11.34 4,374
Jan 19, 2024 11.36 11.36 11.36 11.36 11.24 -
Jan 18, 2024 11.36 11.36 11.36 11.36 11.24 -
Jan 17, 2024 11.36 11.36 11.36 11.36 11.24 -
Jan 16, 2024 11.36 11.36 11.36 11.36 11.24 379
Jan 12, 2024 11.79 11.79 11.79 11.79 11.67 446
Jan 11, 2024 11.74 11.74 11.74 11.74 11.62 -
Jan 10, 2024 11.75 11.75 11.74 11.74 11.62 1,229
Jan 9, 2024 11.64 11.64 11.62 11.62 11.50 600
Jan 8, 2024 11.74 11.74 11.74 11.74 11.62 -
Jan 5, 2024 11.71 11.91 11.71 11.74 11.62 2,338
Jan 4, 2024 11.70 11.70 11.70 11.70 11.58 -
Jan 3, 2024 11.98 11.98 11.70 11.70 11.58 415
Jan 2, 2024 11.81 11.81 11.81 11.81 11.69 -
Dec 29, 2023 11.80 11.96 11.80 11.81 11.69 2,236
Dec 28, 2023 12.03 12.03 11.97 11.97 11.84 410
Dec 27, 2023 12.00 12.00 12.00 12.00 11.87 611
Dec 26, 2023 11.48 11.48 11.48 11.48 11.36 -
Dec 22, 2023 11.99 11.99 11.48 11.48 11.36 603
Dec 21, 2023 11.57 11.57 11.57 11.57 11.45 -
Dec 20, 2023 11.60 11.60 11.57 11.57 11.45 588
Dec 19, 2023 11.63 11.79 11.63 11.74 11.62 2,356
Dec 18, 2023 11.54 11.54 11.54 11.54 11.42 515
Dec 15, 2023 11.50 11.55 11.50 11.51 11.39 4,199
Dec 14, 2023 11.24 11.24 11.24 11.24 11.12 -
Dec 13, 2023 11.22 11.24 11.22 11.24 11.12 372
Dec 12, 2023 11.91 11.94 11.91 11.94 11.81 260
Dec 11, 2023 11.95 11.95 11.94 11.95 11.83 2,195
Dec 8, 2023 12.09 12.09 12.09 12.09 11.96 544
Dec 7, 2023 11.94 11.94 11.94 11.94 11.81 -
Dec 6, 2023 12.02 12.04 11.91 11.94 11.81 727
Dec 5, 2023 11.76 11.76 11.76 11.76 11.64 -
Dec 4, 2023 11.76 11.76 11.76 11.76 11.64 -
Dec 1, 2023 11.76 11.76 11.76 11.76 11.64 -
Nov 30, 2023 11.76 11.76 11.76 11.76 11.64 -
Nov 29, 2023 11.76 11.76 11.76 11.76 11.64 -
Nov 28, 2023 11.76 11.76 11.76 11.76 11.64 207
Nov 27, 2023 11.72 11.72 11.72 11.72 11.60 -
Nov 24, 2023 11.61 11.72 11.61 11.72 11.60 960
Nov 22, 2023 11.29 11.29 11.29 11.29 11.17 366
Nov 21, 2023 11.46 11.46 11.46 11.46 11.34 -
Nov 20, 2023 11.46 11.46 11.46 11.46 11.34 267
Nov 17, 2023 11.24 11.24 11.24 11.24 11.13 -
Nov 16, 2023 11.24 11.24 11.24 11.24 11.13 -
Nov 15, 2023 11.24 11.24 11.24 11.24 11.13 -
Nov 14, 2023 11.24 11.24 11.24 11.24 11.13 218
Nov 13, 2023 11.02 11.02 11.02 11.02 10.90 -
Nov 10, 2023 11.02 11.02 11.02 11.02 10.90 -
Nov 9, 2023 11.02 11.02 11.02 11.02 10.90 509
Nov 8, 2023 10.74 10.74 10.74 10.74 10.63 -
Nov 7, 2023 10.74 10.74 10.74 10.74 10.63 -
Nov 6, 2023 10.74 10.74 10.74 10.74 10.63 -
Nov 3, 2023 10.74 10.74 10.74 10.74 10.63 228
Nov 2, 2023 10.45 10.45 10.45 10.45 10.34 611
Nov 1, 2023 10.36 10.36 10.36 10.36 10.25 -
Oct 31, 2023 10.36 10.36 10.36 10.36 10.25 352
Oct 30, 2023 9.90 9.90 9.90 9.90 9.80 638
Oct 27, 2023 10.56 10.56 10.56 10.56 10.45 -
Oct 26, 2023 10.56 10.56 10.56 10.56 10.45 -
Oct 25, 2023 10.56 10.56 10.56 10.56 10.45 321
Oct 24, 2023 10.64 10.64 10.64 10.64 10.53 -
Oct 23, 2023 10.64 10.64 10.64 10.64 10.53 -
Oct 20, 2023 10.64 10.64 10.64 10.64 10.53 -
Oct 19, 2023 10.64 10.64 10.64 10.64 10.53 -
Oct 18, 2023 10.64 10.64 10.64 10.64 10.53 338
Oct 17, 2023 10.92 10.97 10.92 10.97 10.86 2,722
Oct 16, 2023 10.79 10.79 10.79 10.79 10.68 -
Oct 13, 2023 11.06 11.06 10.79 10.79 10.68 1,698
Oct 12, 2023 11.28 11.28 11.28 11.28 11.16 -
Oct 11, 2023 11.28 11.28 11.28 11.28 11.16 144
Oct 10, 2023 10.78 10.78 10.78 10.78 10.67 -
Oct 9, 2023 10.78 10.78 10.78 10.78 10.67 229
Oct 6, 2023 11.16 11.16 11.16 11.16 11.05 206
Oct 5, 2023 0.11 Dividend
Oct 5, 2023 11.14 11.14 11.14 11.14 11.02 265
Oct 4, 2023 11.22 11.22 11.22 11.22 10.99 -
Oct 3, 2023 11.22 11.22 11.22 11.22 10.99 181
Oct 2, 2023 11.37 11.37 11.25 11.25 11.02 1,246
Sep 29, 2023 11.68 11.68 11.68 11.68 11.44 1,204
Sep 28, 2023 11.39 11.48 11.38 11.40 11.17 2,432
Sep 27, 2023 11.22 11.22 11.22 11.22 10.99 291
Sep 26, 2023 11.43 11.43 11.27 11.27 11.04 2,974
Sep 25, 2023 11.63 11.63 11.57 11.60 11.37 902
Sep 22, 2023 11.65 11.65 11.65 11.65 11.42 362
Sep 21, 2023 11.84 11.84 11.84 11.84 11.60 315
Sep 20, 2023 11.92 11.92 11.92 11.92 11.68 -
Sep 19, 2023 11.92 11.92 11.92 11.92 11.68 -
Sep 18, 2023 11.92 11.92 11.92 11.92 11.68 123
Sep 15, 2023 11.85 11.85 11.85 11.85 11.61 -
Sep 14, 2023 11.85 11.85 11.85 11.85 11.61 -
Sep 13, 2023 11.85 11.85 11.85 11.85 11.61 1,001
Sep 12, 2023 11.97 11.97 11.97 11.97 11.72 -
Sep 11, 2023 11.97 11.97 11.97 11.97 11.72 254
Sep 8, 2023 11.94 11.94 11.94 11.94 11.70 -
Sep 7, 2023 11.94 11.94 11.94 11.94 11.70 -
Sep 6, 2023 11.94 11.95 11.94 11.94 11.70 2,256
Sep 5, 2023 11.83 11.86 11.83 11.86 11.62 1,689
Sep 1, 2023 11.60 11.60 11.60 11.60 11.37 -
Aug 31, 2023 11.60 11.60 11.60 11.60 11.37 1,060
Aug 30, 2023 11.30 11.30 11.30 11.30 11.07 -
Aug 29, 2023 11.30 11.30 11.30 11.30 11.07 512
Aug 28, 2023 10.93 11.20 10.93 11.20 10.97 4,720
Aug 25, 2023 11.15 11.15 11.02 11.02 10.80 1,624
Aug 24, 2023 11.06 11.06 11.01 11.01 10.79 2,181
Aug 23, 2023 11.48 11.48 11.48 11.48 11.25 -
Aug 22, 2023 11.48 11.48 11.48 11.48 11.25 -
Aug 21, 2023 11.48 11.48 11.48 11.48 11.25 -
Aug 18, 2023 11.48 11.48 11.48 11.48 11.25 -
Aug 17, 2023 11.42 11.48 11.41 11.48 11.25 2,646
Aug 16, 2023 11.45 11.45 11.45 11.45 11.22 185
Aug 15, 2023 11.35 11.37 11.35 11.37 11.14 1,924
Aug 14, 2023 11.60 11.60 11.60 11.60 11.36 -
Aug 11, 2023 11.60 11.60 11.60 11.60 11.36 -
Aug 10, 2023 11.60 11.60 11.60 11.60 11.36 -
Aug 9, 2023 11.60 11.60 11.60 11.60 11.36 316
Aug 8, 2023 11.45 11.45 11.45 11.45 11.22 744
Aug 7, 2023 11.60 11.60 11.60 11.60 11.37 -
Aug 4, 2023 11.60 11.60 11.60 11.60 11.37 -
Aug 3, 2023 11.60 11.60 11.60 11.60 11.37 148
Aug 2, 2023 11.97 11.97 11.97 11.97 11.73 -
Aug 1, 2023 11.97 11.97 11.97 11.97 11.73 518
Jul 31, 2023 11.79 11.79 11.79 11.79 11.55 283
Jul 28, 2023 11.44 11.44 11.44 11.44 11.21 -
Jul 27, 2023 11.44 11.44 11.44 11.44 11.21 635
Jul 26, 2023 11.45 11.45 11.45 11.45 11.22 175
Jul 25, 2023 11.41 11.41 11.41 11.41 11.18 -
Jul 24, 2023 11.41 11.41 11.41 11.41 11.18 -
Jul 21, 2023 11.41 11.41 11.41 11.41 11.18 -
Jul 20, 2023 11.41 11.41 11.41 11.41 11.18 271
Jul 19, 2023 11.59 11.59 11.59 11.59 11.36 -
Jul 18, 2023 11.59 11.59 11.59 11.59 11.36 -
Jul 17, 2023 11.59 11.59 11.59 11.59 11.36 492
Jul 14, 2023 11.60 11.60 11.60 11.60 11.36 196
Jul 13, 2023 11.70 11.70 11.70 11.70 11.47 267
Jul 12, 2023 11.10 11.10 11.10 11.10 10.88 -
Jul 11, 2023 11.10 11.10 11.10 11.10 10.88 -
Jul 10, 2023 10.94 11.10 10.94 11.10 10.88 726
Jul 7, 2023 10.72 10.72 10.72 10.72 10.50 -
Jul 6, 2023 10.72 10.72 10.72 10.72 10.50 357
Jul 5, 2023 10.85 10.85 10.85 10.85 10.63 174
Jul 3, 2023 11.14 11.14 11.12 11.13 10.91 1,008
Jun 30, 2023 11.13 11.13 11.13 11.13 10.91 105
Jun 29, 2023 10.86 10.86 10.86 10.86 10.65 373
Jun 28, 2023 11.00 11.00 10.95 10.95 10.73 648
Jun 27, 2023 11.10 11.10 11.10 11.10 10.88 392
Jun 26, 2023 10.99 10.99 10.99 10.99 10.77 127
Jun 23, 2023 11.01 11.01 11.01 11.01 10.79 -
Jun 22, 2023 11.01 11.01 11.01 11.01 10.79 -
Jun 21, 2023 11.01 11.01 11.01 11.01 10.79 -
Jun 20, 2023 11.08 11.08 11.01 11.01 10.79 1,185
Jun 16, 2023 11.60 11.60 11.57 11.57 11.34 2,337
Jun 15, 2023 11.51 11.51 11.51 11.51 11.27 466
Jun 14, 2023 11.25 11.25 11.25 11.25 11.02 -
Jun 13, 2023 11.25 11.25 11.25 11.25 11.02 -
Jun 12, 2023 11.25 11.25 11.25 11.25 11.02 2,383
Jun 9, 2023 11.28 11.28 11.28 11.28 11.05 307
Jun 8, 2023 11.03 11.03 11.03 11.03 10.81 -
Jun 7, 2023 11.03 11.03 11.03 11.03 10.81 -
Jun 6, 2023 10.98 11.03 10.98 11.03 10.81 878
Jun 5, 2023 10.92 10.92 10.92 10.92 10.70 208
Jun 2, 2023 10.97 11.10 10.97 11.10 10.88 1,613
Jun 1, 2023 10.43 10.43 10.43 10.43 10.22 -
May 31, 2023 10.43 10.43 10.43 10.43 10.22 276
May 30, 2023 10.77 10.77 10.77 10.77 10.55 733
May 26, 2023 10.67 10.67 10.65 10.65 10.44 450
May 25, 2023 10.72 10.72 10.72 10.72 10.50 -
May 24, 2023 10.72 10.72 10.72 10.72 10.50 363
May 23, 2023 10.85 10.85 10.85 10.85 10.63 581
May 22, 2023 11.10 11.24 11.10 11.16 10.94 2,263
May 19, 2023 11.19 11.19 11.19 11.19 10.96 -
May 18, 2023 11.10 11.19 11.10 11.19 10.96 2,488
May 17, 2023 11.04 11.04 11.04 11.04 10.82 232
May 16, 2023 11.05 11.05 11.05 11.05 10.83 172
May 15, 2023 11.12 11.17 11.10 11.17 10.94 6,478
May 12, 2023 11.04 11.04 11.04 11.04 10.82 175
May 11, 2023 11.37 11.37 11.37 11.37 11.14 -
May 10, 2023 11.37 11.37 11.37 11.37 11.14 -
May 9, 2023 11.37 11.37 11.37 11.37 11.14 -
May 8, 2023 11.43 11.43 11.37 11.37 11.14 1,091
May 5, 2023 11.28 11.28 11.28 11.28 11.05 -
May 4, 2023 11.28 11.28 11.28 11.28 11.05 -
May 3, 2023 11.28 11.28 11.28 11.28 11.05 -
May 2, 2023 11.28 11.28 11.28 11.28 11.05 361
May 1, 2023 11.48 11.48 11.48 11.48 11.25 -
Apr 28, 2023 11.43 11.48 11.43 11.48 11.25 3,124
Apr 27, 2023 11.64 11.67 11.64 11.66 11.42 653

Related Tickers

SHPWW Shapeways Holdings, Inc.
0.0062
0.00%
 
AMROF Amaero International Ltd
0.2500
0.00%
 
TPCFF Titan Logix Corp.
0.3380
0.00%
 
CTEK.V Cleantek Industries Inc.
0.1700
0.00%
 
RETC 12 ReTech Corporation
0.0000
0.00%
 
PSIX Power Solutions International, Inc.
2.1500
+2.38%
 
KWHIY Kawasaki Heavy Industries, Ltd.
12.24
+1.92%
 
ITMPF ITM Power Plc
0.6501
+2.46%
 
DEZ.DE DEUTZ Aktiengesellschaft
5.68
+2.90%
 
SHPW Shapeways Holdings, Inc.
1.7200
+1.18%