WEIR GROUP PLC Stock Price History, WEGRY Historical Prices

Add to My Stocks
$13.88 $1.13 (8.86%) WEGRY stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download WEIR GROUP PLC stock price history here. Daily open, high, low, and end of day closing price for the company, along with WEIR GROUP PLC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The WEIR GROUP PLC stock price history chart shows that the stock price was at a low of $9.8 on Nov 04, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 13.5 13.88 13.26 13.88 4,067 - -
2018-06-20 13.2 13.26 13.2 13.26 16,974 - -
2018-06-19 13.2 13.59 13.18 13.2 10,776 - -
2018-06-18 13.68 13.69 13.34 13.35 2,000 - -
2018-06-15 13.82 13.82 13.69 13.73 909 - -
2018-06-14 13.95 14.22 13.95 14.08 1,885 - -
2018-06-13 14.13 14.38 13.91 14.38 698 - -
2018-06-12 14.45 14.52 13.98 13.98 702 - -
2018-06-11 15.18 15.18 15.16 15.16 1,143 - -
2018-06-08 15.17 15.26 14.8 15.26 903 - -
2018-06-07 15.03 15.36 14.78 15.36 1,572 - -
2018-06-06 14.67 15.1 14.67 15.1 686 - -
2018-06-04 14.13 14.13 14.13 14.13 210 - -
2018-06-01 15.17 15.29 15.03 15.29 1,632 - -
2018-05-31 0 0 0 14.75 21 - -
2018-05-30 14.45 14.75 14.45 14.75 759 - -
2018-05-29 14.3 14.46 14.3 14.46 371 - -
2018-05-25 14.57 14.57 14.57 14.57 200 - -
2018-05-24 15.13 15.13 15.13 15.13 1,715 - -
2018-05-23 15.42 15.46 15.37 15.46 13,522 - -
2018-05-22 15.77 15.77 15.53 15.54 444 - -
2018-05-21 15.8 15.8 15.8 15.8 816 - -
2018-05-18 15.8 15.8 15.8 15.8 521 - -
2018-05-17 15.83 16.01 15.83 16.01 308 - -
2018-05-16 15.39 15.42 15.39 15.42 576 - -
2018-05-15 15.65 15.79 15.65 15.66 4,142 - -
2018-05-14 15.74 15.74 15.69 15.69 1,712 - -
2018-05-11 15.41 15.95 15.41 15.9 3,131 - -
2018-05-10 15.68 15.68 15.68 15.68 173 - -
2018-05-09 15.57 15.57 15.57 15.57 138 - -
2018-05-08 15.3 15.3 15.3 15.3 622 - -
2018-05-07 0 0 0 14.72 197 - -
2018-05-04 14.84 14.9 14.72 14.72 12,940 - -
2018-05-03 14.58 14.76 14.58 14.76 408 - -
2018-05-02 15.23 15.59 14.78 14.78 40,840 - -
2018-05-01 15.07 15.07 15.07 15.07 1,417 - -
2018-04-30 14.87 15.06 14.84 15.06 3,958 - -
2018-04-27 15.23 15.23 15.17 15.17 1,859 - -
2018-04-26 15.07 15.07 15.07 15.07 238 - -
2018-04-25 15.18 15.39 15.15 15.39 572 - -
2018-04-24 15.98 15.99 15.63 15.8 6,480 - -
2018-04-23 16.06 16.06 16.06 16.06 686 - -
2018-04-20 15.41 15.41 15.41 15.41 129 - -
2018-04-19 15.77 15.94 15.77 15.94 544 - -
2018-04-18 15.03 15.46 15.03 15.46 622 - -
2018-04-17 14.81 14.81 14.81 14.81 228 - -
2018-04-16 14.68 15.07 14.68 15.07 756 - -
2018-04-13 14.92 15.16 14.92 15.16 351 - -
2018-04-12 14.89 15.05 14.89 15.05 395 - -
2018-04-11 14.46 14.46 14.46 14.46 215 - -
2018-04-10 14.3 14.64 14.3 14.64 4,810 - -
2018-04-09 13.99 13.99 13.58 13.95 635 - -
2018-04-06 13.96 14.04 13.96 14.04 674 - -
2018-04-05 14.11 14.29 13.96 13.96 10,710 - -
2018-04-04 13.67 13.71 13.67 13.71 2,298 - -
2018-04-03 13.8 14.24 13.8 14.24 1,837 - -
2018-04-02 13.8 14.02 13.8 14.02 609 - -
2018-03-30 0 0 0 14.29 0 - -
2018-03-29 14.28 14.29 14 14.29 2,160 - -
2018-03-28 13.98 13.98 13.98 13.98 151 - -
2018-03-27 14.07 14.26 13.8 13.8 8,047 - -
2018-03-26 14 14.27 13.76 14.27 826 - -
2018-03-23 13.96 13.96 13.96 13.96 719 - -
2018-03-22 0 0 0 13.74 0 - -
2018-03-21 13.91 14.13 13.74 13.74 1,579 - -
2018-03-20 13.53 13.53 13.53 13.53 192 - -
2018-03-19 13.71 13.75 13.71 13.75 3,204 - -
2018-03-16 13.98 13.98 13.98 13.98 198 - -
2018-03-15 13.73 13.85 13.73 13.84 6,001 - -
2018-03-14 13.52 13.78 13.42 13.78 2,557 - -
2018-03-13 14 13.86 13.86 13.86 1,330 - -
2018-03-12 13.78 14.08 14.08 14.08 217 - -
2018-03-09 14.11 14.11 14.11 14.11 341 - -
2018-03-08 0 0 0 13.65 0 - -
2018-03-07 13.34 13.65 13.34 13.65 966 - -
2018-03-06 13.53 13.59 13.32 13.32 1,223 - -
2018-03-05 13.46 13.47 13.46 13.47 765 - -
2018-03-02 13.02 13.48 13.02 13.48 836 - -
2018-03-01 13.62 13.88 13.62 13.88 743 - -
2018-02-28 14 14 13.98 14 647 - -
2018-02-27 13.8 13.8 13.8 13.8 41 - -
2018-02-26 14.27 14.27 14.27 14.27 225 - -
2018-02-23 14.11 14.11 14.01 14.01 334 - -
2018-02-22 14.19 14.38 14.05 14.38 3,446 - -
2018-02-21 14.25 14.44 14.44 14.44 357 - -
2018-02-20 14.17 14.37 14.18 14.18 2,151 - -
2018-02-19 0 0 0 14.39 0 - -
2018-02-16 14.7 14.84 14.39 14.39 686 - -
2018-02-15 0 0 0 14.52 0 - -
Get more Data

WEIR GROUP PLC Stock History Chart

View WEGRY PE ratio, PS ratio stocks charts and compare with peers.
WEGRY Chart
Note: Compare WEIR GROUP PLC stock price history with the index and industry peers.

WEIR GROUP PLC Stock Price History: Past 5 years

Max Stock Price16.27Jan 26,2018
Min Stock Price9.8Nov 04,2016
Avg Stock Price12.88

WEGRY Industry Peers

Company Price Change (%)
Jacobs Engineering (JEC)64.80.25 (0.39%)
Fluor (FLR)49.520.83 (1.7%)
Spirax Sarco (SPXSF)86.30 (0%)
Quanta (PWR)34.180.56 (1.61%)

We provide WEIR GROUP PLC share price history along with PE ratio and PS ratio for doing WEIR GROUP PLC fundamental analysis. The price and volume changes on a daily basis is provided in the WEIR GROUP PLC stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. WEGRY stock saw a high of $13.88, and a low of $13.26 on last trading day. Looking at WEIR GROUP PLC stock history data, the P/S ratio was at a low of - on Jun 22, 2018.