OTC Markets OTCPK - Delayed Quote
USD
Weir PLC (WEGRY)
17.26
-0.36
(-2.04%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.35
17.36
17.13
17.26
17.26
54,361
Oct 29, 2026
17.62
17.92
17.62
17.86
17.86
26,058
Oct 28, 2026
17.62
17.66
17.39
17.62
17.62
36,408
Oct 27, 2026
17.19
17.50
17.16
17.47
17.47
33,551
Oct 26, 2026
17.09
17.43
17.05
17.34
17.34
125,920
Oct 23, 2026
16.82
16.94
16.77
16.93
16.93
33,310
Oct 22, 2026
17.16
17.16
16.63
16.68
16.68
23,211
Oct 21, 2026
17.40
17.40
17.15
17.22
17.22
96,408
Oct 20, 2026
17.29
17.69
17.21
17.39
17.39
18,787
Oct 19, 2026
17.70
17.73
17.45
17.45
17.45
30,967
Oct 16, 2026
18.02
18.17
17.85
17.88
17.88
23,961
Oct 15, 2026
17.68
17.68
17.19
17.48
17.48
67,690
Oct 14, 2026
18.16
18.16
18.01
18.11
18.11
16,727
Oct 13, 2026
18.22
18.24
17.94
18.02
18.02
22,236
Oct 12, 2026
17.81
17.86
17.68
17.79
17.79
128,825
Oct 9, 2026
17.66
17.78
17.55
17.68
17.68
52,172
Oct 8, 2026
16.92
17.18
16.92
17.09
17.09
17,744
Oct 7, 2026
17.27
17.30
16.99
17.09
17.09
41,766
Oct 6, 2026
17.95
18.16
17.86
17.95
17.95
46,740
Oct 5, 2026
16.59
17.50
16.59
17.44
17.44
42,935
Oct 2, 2026
0.13285
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
17.45
17.48
17.32
17.47
17.47
51,237
Oct 1, 2026
18.75
18.75
17.40
17.53
17.40
47,032
Sep 30, 2026
18.50
18.67
18.09
18.24
18.10
20,303
Sep 29, 2026
18.21
18.55
18.14
18.24
18.10
12,615
Sep 28, 2026
17.71
18.42
17.67
18.08
17.94
22,964
Sep 25, 2026
17.69
17.94
17.62
17.91
17.77
32,982
Sep 24, 2026
17.85
17.94
17.56
17.85
17.71
30,880
Sep 23, 2026
18.04
18.28
17.93
18.13
17.99
212,948
Sep 22, 2026
18.37
18.74
18.33
18.72
18.58
150,780
Sep 21, 2026
18.22
18.45
18.08
18.21
18.07
89,499
Sep 18, 2026
18.03
18.03
17.69
17.91
17.77
127,180
Sep 17, 2026
18.25
18.41
18.06
18.16
18.02
153,408
Sep 16, 2026
18.11
18.39
17.91
17.95
17.81
343,379
Sep 15, 2026
17.90
18.25
17.83
17.85
17.71
106,924
Sep 14, 2026
18.42
18.42
17.94
18.07
17.93
168,903
Sep 11, 2026
18.83
19.18
18.78
19.00
18.86
48,788
Sep 10, 2026
18.45
18.67
18.28
18.67
18.53
35,040
Sep 9, 2026
19.47
19.76
19.15
19.15
19.00
7,846
Sep 8, 2026
19.24
19.68
19.19
19.54
19.39
461,771
Sep 4, 2026
18.75
18.84
18.68
18.68
18.54
22,382
Sep 3, 2026
18.64
18.68
18.35
18.63
18.49
22,745
Sep 2, 2026
18.60
18.60
18.20
18.24
18.10
30,462
Sep 1, 2026
18.79
18.92
18.63
18.63
18.49
24,598
Aug 31, 2026
19.33
19.42
19.23
19.41
19.26
18,126
Aug 28, 2026
19.86
19.86
19.47
19.47
19.32
11,232
Aug 27, 2026
20.06
20.06
19.62
19.71
19.56
13,970
Aug 26, 2026
20.22
20.28
19.91
19.98
19.83
121,445
Aug 25, 2026
20.18
20.27
20.03
20.10
19.95
75,880
Aug 24, 2026
20.09
20.16
19.80
19.87
19.72
110,635
Aug 21, 2026
19.33
19.63
19.31
19.41
19.26
43,145
Aug 20, 2026
18.83
19.05
18.69
18.93
18.79
18,810
Aug 19, 2026
18.03
18.22
17.98
18.20
18.06
8,987
Aug 18, 2026
18.14
18.17
17.68
17.69
17.56
108,740
Aug 17, 2026
18.93
18.93
18.31
18.39
18.25
28,724
Aug 14, 2026
18.24
18.57
18.23
18.23
18.09
12,795
Aug 13, 2026
18.69
18.69
18.17
18.17
18.03
44,317
Aug 12, 2026
18.85
19.01
18.68
18.96
18.82
26,717
Aug 11, 2026
18.72
19.11
18.70
18.70
18.56
19,740
Aug 10, 2026
19.19
19.19
18.55
18.99
18.85
24,752
Aug 7, 2026
18.59
18.74
18.53
18.53
18.39
23,298
Aug 6, 2026
18.50
18.71
18.33
18.51
18.37
30,329
Aug 5, 2026
18.66
18.66
18.26
18.26
18.12
14,272
Aug 4, 2026
18.34
18.68
18.28
18.67
18.53
25,055
Aug 3, 2026
17.81
18.14
17.81
18.02
17.88
51,964
Jul 31, 2026
18.03
18.17
17.98
17.98
17.84
11,865
Jul 30, 2026
18.61
18.70
18.42
18.48
18.34
62,450
Jul 29, 2026
18.45
18.79
18.14
18.15
18.01
130,746
Jul 28, 2026
17.23
17.25
16.96
17.19
17.06
117,838
Jul 27, 2026
17.79
17.98
17.40
17.58
17.45
21,917
Jul 24, 2026
17.68
17.97
17.61
17.73
17.60
25,971
Jul 23, 2026
17.17
17.45
17.09
17.28
17.15
26,728
Jul 22, 2026
17.36
17.37
17.09
17.13
17.00
9,005
Jul 21, 2026
16.66
16.84
16.46
16.70
16.57
40,328
Jul 20, 2026
16.90
16.94
16.60
16.66
16.53
30,081
Jul 17, 2026
17.10
17.16
16.81
16.85
16.72
17,719
Jul 16, 2026
16.94
17.35
16.94
17.12
16.99
10,081
Jul 15, 2026
16.47
16.65
16.39
16.61
16.48
10,583
Jul 14, 2026
16.51
16.55
16.19
16.19
16.07
30,125
Jul 13, 2026
16.30
16.31
16.03
16.03
15.91
16,750
Jul 10, 2026
16.37
16.45
16.30
16.31
16.19
21,390
Jul 9, 2026
16.17
16.47
16.04
16.04
15.92
31,925
Jul 8, 2026
16.03
16.35
15.98
16.11
15.99
44,107
Jul 7, 2026
17.06
17.06
16.50
16.76
16.63
21,647
Jul 6, 2026
17.00
17.16
16.94
17.08
16.95
72,021
Jul 2, 2026
16.75
17.08
16.75
16.78
16.65
22,559
Jul 1, 2026
16.45
16.61
16.35
16.45
16.32
10,036
Jun 30, 2026
16.33
16.53
16.21
16.31
16.19
24,054
Jun 29, 2026
16.14
16.29
15.82
16.06
15.94
24,251
Jun 26, 2026
16.60
16.60
15.85
15.86
15.74
26,445
Jun 25, 2026
16.02
16.15
15.99
16.10
15.98
33,740
Jun 24, 2026
15.86
16.07
15.84
15.84
15.72
31,075
Jun 23, 2026
15.85
16.06
15.75
15.92
15.80
24,364
Jun 22, 2026
16.28
16.76
16.27
16.30
16.18
21,682
Jun 18, 2026
16.80
17.41
16.79
16.97
16.84
23,112
Jun 17, 2026
17.27
17.53
16.71
16.80
16.67
20,101
Jun 16, 2026
17.39
17.54
16.67
16.67
16.54
13,640
Jun 15, 2026
16.73
16.99
16.62
16.71
16.58
103,713
Jun 12, 2026
15.81
15.91
15.64
15.91
15.79
196,345
Jun 11, 2026
15.85
16.04
15.43
16.04
15.92
22,619
Jun 10, 2026
15.99
15.99
15.38
15.38
15.26
10,750
Jun 9, 2026
16.33
16.33
15.81
16.05
15.93
26,986
Jun 8, 2026
16.67
16.67
16.12
16.24
16.12
75,557
Jun 5, 2026
16.55
16.76
16.10
16.10
15.98
75,400
Jun 4, 2026
16.67
16.98
16.59
16.59
16.46
16,714
Jun 3, 2026
16.52
16.66
16.20
16.33
16.21
27,157
Jun 2, 2026
16.35
16.56
16.35
16.47
16.35
19,944
Jun 1, 2026
16.45
16.45
16.11
16.35
16.23
22,653
May 29, 2026
16.71
17.16
16.62
16.66
16.53
34,443
May 28, 2026
16.33
16.67
16.23
16.67
16.54
93,401
May 27, 2026
17.00
17.00
16.72
16.91
16.78
34,956
May 26, 2026
16.92
16.93
16.67
16.73
16.60
25,868
May 22, 2026
16.94
17.17
16.83
16.92
16.79
50,288
May 21, 2026
16.70
16.96
16.67
16.95
16.82
22,059
May 20, 2026
16.86
17.30
16.84
17.22
17.09
25,905
May 19, 2026
16.63
16.65
16.37
16.48
16.36
16,581
May 18, 2026
16.57
16.72
16.50
16.57
16.44
22,367
May 15, 2026
16.48
16.51
16.22
16.34
16.22
15,390
May 14, 2026
16.98
17.08
16.89
17.08
16.95
19,949
May 13, 2026
16.70
16.88
16.63
16.88
16.75
17,764
May 12, 2026
16.68
16.90
16.55
16.90
16.77
13,702
May 11, 2026
17.15
17.20
16.95
16.96
16.83
29,793
May 8, 2026
17.46
17.49
17.18
17.24
17.11
71,501
May 7, 2026
17.78
17.78
17.40
17.47
17.34
14,429
May 6, 2026
17.63
17.99
17.60
17.98
17.84
36,322
May 5, 2026
16.98
17.57
16.98
17.25
17.12
49,352
May 4, 2026
17.90
18.39
17.46
17.94
17.80
30,217
May 1, 2026
0.148302
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
17.88
18.28
17.80
18.00
17.86
56,193
Apr 30, 2026
17.41
18.73
17.41
18.46
18.17
21,683
Apr 29, 2026
19.16
19.96
18.84
18.93
18.64
17,403
Apr 28, 2026
20.00
20.11
19.41
19.61
19.31
19,782
Apr 27, 2026
20.41
20.60
20.06
20.11
19.80
17,322
Apr 24, 2026
20.74
21.18
20.72
20.79
20.47
17,503
Apr 23, 2026
20.95
21.19
20.63
21.19
20.86
98,935
Apr 22, 2026
20.91
21.33
20.65
21.20
20.87
31,644
Apr 21, 2026
21.38
21.65
20.85
20.85
20.53
113,746
Apr 20, 2026
21.88
22.23
21.36
22.23
21.88
31,045
Apr 17, 2026
21.81
22.47
21.81
21.84
21.50
143,195
Apr 16, 2026
21.35
21.40
21.08
21.11
20.78
9,557
Apr 15, 2026
21.49
21.72
21.16
21.27
20.94
61,693
Apr 14, 2026
21.57
21.67
21.43
21.67
21.33
11,821
Apr 13, 2026
20.96
21.33
20.96
21.31
20.98
10,088
Apr 10, 2026
21.28
21.40
21.15
21.21
20.88
12,737
Apr 9, 2026
20.86
21.10
20.83
21.05
20.72
18,981
Apr 8, 2026
21.24
21.32
20.80
20.83
20.51
18,999
Apr 7, 2026
19.66
19.66
19.13
19.43
19.13
26,587
Apr 6, 2026
19.58
20.27
19.57
19.57
19.27
10,373
Apr 2, 2026
19.24
19.63
19.24
19.56
19.26
15,424
Apr 1, 2026
19.66
20.04
19.66
20.04
19.73
12,683
Mar 31, 2026
18.80
19.23
18.74
19.23
18.93
21,311
Mar 30, 2026
18.47
18.54
18.27
18.28
18.00
20,745
Mar 27, 2026
18.69
19.06
18.51
18.60
18.31
23,609
Mar 26, 2026
19.07
19.13
18.76
18.82
18.53
14,481
Mar 25, 2026
19.35
19.35
19.04
19.20
18.91
22,557
Mar 24, 2026
18.26
18.97
18.26
18.77
18.48
23,080
Mar 23, 2026
18.96
19.28
18.81
19.06
18.76
189,418
Mar 20, 2026
18.52
18.52
17.77
17.86
17.58
14,447
Mar 19, 2026
18.44
18.86
18.44
18.78
18.49
15,532
Mar 18, 2026
19.76
19.86
19.48
19.48
19.18
14,962
Mar 17, 2026
19.40
19.58
19.28
19.38
19.08
779,568
Mar 16, 2026
19.22
19.33
19.09
19.31
19.01
39,681
Mar 13, 2026
19.46
19.49
19.02
19.04
18.74
16,241
Mar 12, 2026
20.09
20.38
19.88
20.06
19.75
20,777
Mar 11, 2026
20.28
20.61
20.28
20.60
20.28
22,424
Mar 10, 2026
20.72
20.83
20.49
20.55
20.23
9,612
Mar 9, 2026
20.32
20.41
19.81
20.26
19.94
18,940
Mar 6, 2026
20.40
20.62
20.40
20.43
20.11
20,079
Mar 5, 2026
21.29
21.40
20.83
20.83
20.51
23,634
Mar 4, 2026
20.93
20.93
20.46
20.71
20.39
31,465
Mar 3, 2026
23.01
23.24
22.67
23.13
22.77
35,241
Mar 2, 2026
24.00
24.06
23.75
24.02
23.65
14,247
Feb 27, 2026
24.85
24.85
24.04
24.20
23.82
12,205
Feb 26, 2026
24.41
24.52
24.10
24.40
24.02
39,072
Feb 25, 2026
24.31
24.69
24.31
24.67
24.28
9,913
Feb 24, 2026
23.87
24.07
23.87
23.95
23.58
10,534
Feb 23, 2026
23.97
24.23
23.89
23.99
23.62
7,874
Feb 20, 2026
23.76
24.00
23.74
23.86
23.49
13,323
Feb 19, 2026
23.59
23.73
23.52
23.73
23.36
23,672
Feb 18, 2026
23.83
24.01
23.65
23.68
23.31
59,044
Feb 17, 2026
23.75
23.81
23.35
23.75
23.38
18,289
Feb 13, 2026
23.96
24.17
23.91
24.10
23.73
44,947
Feb 12, 2026
24.52
24.56
24.03
24.03
23.66
22,112
Feb 11, 2026
24.48
24.85
24.20
24.39
24.01
41,592
Feb 10, 2026
24.85
24.85
24.09
24.09
23.72
48,792
Feb 9, 2026
24.09
24.29
23.98
24.29
23.91
31,112
Feb 6, 2026
23.63
23.87
23.55
23.87
23.50
21,794
Feb 5, 2026
23.40
23.40
22.95
23.25
22.89
41,933
Feb 4, 2026
23.56
23.56
23.06
23.18
22.82
11,737
Feb 3, 2026
22.97
23.47
22.91
23.32
22.96
19,769
Feb 2, 2026
22.33
22.78
22.17
22.50
22.15
7,434
Jan 30, 2026
22.63
23.12
22.49
22.50
22.15
26,498
Jan 29, 2026
23.45
23.52
22.84
22.93
22.57
53,182
Jan 28, 2026
23.00
23.01
22.71
22.91
22.55
26,270
Jan 27, 2026
22.95
23.56
22.94
23.27
22.91
8,992
Jan 26, 2026
22.54
23.00
22.45
23.00
22.64
28,247
Jan 23, 2026
22.00
22.11
21.97
22.08
21.74
16,194
Jan 22, 2026
22.05
22.15
21.94
22.05
21.71
134,760
Jan 21, 2026
21.30
21.69
21.25
21.69
21.35
30,003
Jan 20, 2026
21.26
21.55
21.11
21.39
21.06
248,006
Jan 16, 2026
20.99
21.12
20.91
21.12
20.79
10,246
Jan 15, 2026
21.03
21.38
20.70
20.88
20.56
21,362
Jan 14, 2026
20.59
21.00
20.59
20.84
20.52
3,065
Jan 13, 2026
21.05
21.05
20.46
20.76
20.44
19,654
Jan 12, 2026
20.95
21.09
20.74
20.74
20.42
10,275
Jan 9, 2026
20.61
20.67
20.49
20.65
20.33
7,267
Jan 8, 2026
20.14
20.37
20.08
20.30
19.98
48,013
Jan 7, 2026
20.43
20.49
20.23
20.45
20.13
9,485
Jan 6, 2026
20.24
20.25
20.10
20.13
19.82
9,173
Jan 5, 2026
19.95
20.08
19.92
19.99
19.68
9,401
Jan 2, 2026
20.15
20.15
19.55
19.67
19.37
14,908
Dec 31, 2025
19.65
19.65
19.30
19.65
19.34
5,582
Dec 30, 2025
19.48
19.91
19.36
19.91
19.60
14,790
Dec 29, 2025
20.15
20.15
19.33
19.52
19.22
27,721
Dec 26, 2025
19.56
19.70
19.54
19.54
19.24
3,437
Dec 24, 2025
19.45
19.62
19.45
19.50
19.20
3,893
Dec 23, 2025
18.71
19.68
18.71
19.52
19.22
5,224
Dec 22, 2025
19.54
19.80
19.29
19.29
18.99
10,193
Dec 19, 2025
19.48
19.69
19.47
19.50
19.20
24,552
Dec 18, 2025
19.47
19.54
19.36
19.42
19.12
6,421
Dec 17, 2025
19.56
19.59
19.20
19.37
19.07
6,191
Dec 16, 2025
19.50
19.65
19.47
19.64
19.33
7,461
Dec 15, 2025
19.55
19.56
19.33
19.45
19.15
11,337
Dec 12, 2025
19.71
20.10
19.40
19.52
19.22
16,383
Dec 11, 2025
20.01
20.37
19.97
19.97
19.66
73,102
Dec 10, 2025
19.47
19.86
19.12
19.85
19.54
131,392
Dec 9, 2025
19.20
19.35
18.97
18.97
18.67
9,323
Dec 8, 2025
19.24
19.42
19.16
19.41
19.11
12,737
Dec 5, 2025
19.01
19.52
19.01
19.25
18.95
4,760
Dec 4, 2025
19.39
19.52
19.28
19.28
18.98
16,172
Dec 3, 2025
18.79
19.25
18.79
19.09
18.79
15,797
Dec 2, 2025
18.58
18.68
18.40
18.65
18.36
24,548
Dec 1, 2025
18.50
18.72
18.43
18.43
18.14
4,815
Nov 28, 2025
18.60
18.73
18.10
18.37
18.08
6,153
Nov 26, 2025
18.49
18.49
18.11
18.27
17.99
15,448
Nov 25, 2025
18.30
18.40
18.14
18.40
18.11
4,724
Nov 24, 2025
18.09
18.15
17.93
18.00
17.72
7,277
Nov 21, 2025
18.21
18.21
17.57
17.86
17.58
5,237
Nov 20, 2025
18.40
18.45
17.59
17.59
17.32
12,350
Nov 19, 2025
18.26
18.26
17.74
17.79
17.51
4,145
Nov 18, 2025
18.40
18.40
17.76
18.16
17.88
17,319
Nov 17, 2025
19.12
19.12
18.42
18.71
18.42
20,823
Nov 14, 2025
18.91
19.17
18.70
18.70
18.41
27,637
Nov 13, 2025
19.22
19.36
18.92
18.92
18.63
29,529
Nov 12, 2025
19.40
19.50
18.98
19.34
19.04
19,847
Nov 11, 2025
19.55
19.87
19.00
19.76
19.46
5,319
Nov 10, 2025
19.59
19.88
19.28
19.60
19.30
60,297
Nov 7, 2025
19.33
19.64
19.29
19.47
19.16
18,790
Nov 6, 2025
19.20
19.70
19.20
19.39
19.09
5,911
Nov 5, 2025
19.19
19.58
18.52
18.71
18.42
2,898
Nov 4, 2025
19.48
19.79
18.73
19.79
19.48
4,270
Nov 3, 2025
20.00
20.25
19.62
19.62
19.31
2,493
Oct 31, 2025
19.72
20.70
19.72
19.98
19.66
3,505
