BMV · WEIRN · stock

Weir PLC (WEIRN) stock price history

Every BMV trading session of Weir PLC from Apr 16, 2015 to Sep 25, 2026: 2,880 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get WEIRN data, free keyYear by year table

WEIRN adjusted close, 2015 to 2026

WEIRNWeir PLC
MX$614.51+62.4% over one year
201620182020202220242026
MX$813.80
All time high, 2026
MX$813.80
52 week high, MX$378.49 low
2,880
Daily sessions since 2015

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

WEIRN key facts

  • Weir PLC (WEIRN) closed at MX$614.51 on Sep 25, 2026 on BMV.
  • WEIRN's all time high close is MX$813.80, set on Feb 9, 2026; its all time low close is MX$196.77 on Mar 30, 2020.
  • WEIRN's 52 week range is MX$378.49 to MX$813.80.
  • WEIRN returned +62.4% over the year to Sep 25, 2026 and +30.0% over five years.
  • Over ten years WEIRN returned +70%, +5.4% a year compounded.
  • WEIRN's deepest drawdown was -63.2% from Mar 7, 2017 to Mar 30, 2020.
  • DataCedar holds 2,880 daily sessions of WEIRN history from Apr 16, 2015 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

WEIRN price chart, 2015 to 2026

WEIRN adjusted close, Apr 16, 2015 to Sep 25, 2026MX$196.77MX$402.45MX$608.12MX$813.80201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

WEIRN returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-2.1%
3 months+6.3%
6 months-24.5%
Year to date-12.9%
1 year+62.4%
3 years+62.7%
5 years+30.0%
10 years+69.5%
Since Apr 16, 2015+42.5%
Compound annual growth, 11.4 years+3.1%

WEIRN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$813.80 on Feb 9, 2026
All time low close
MX$196.77 on Mar 30, 2020
52 week high
MX$813.80 on Feb 9, 2026
52 week low
MX$378.49 on Sep 25, 2025
Deepest drawdown
-63.2% from Mar 7, 2017 to Mar 30, 2020, recovered Jan 13, 2021
Best single session
+83.2% on Jan 13, 2021
Worst single session
-34.8% on Jan 16, 2019
Volatility, 1 year annualised
66.4%
Sessions closing higher, 1 year
3%
Best calendar year
2025, +87%
Worst calendar year
2019, -28%

WEIRN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 16, 2015; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$705.81MX$813.80MX$556.84MX$614.51-12.9%7K184
2025MX$378.27MX$705.81MX$378.27MX$705.81+86.6%4.9K251
2024MX$377.89MX$378.27MX$377.89MX$378.27+0.1%0251
2023MX$377.52MX$377.89MX$377.52MX$377.89+0.1%0251
2022MX$468.16MX$493.06MX$377.38MX$377.52-19.4%63.2K252
2021MX$297.69MX$545.24MX$297.69MX$468.16+57.3%104.1K253
2020MX$374.74MX$374.74MX$196.77MX$297.69-20.6%38.8K252
2019MX$522.53MX$522.53MX$295.79MX$374.74-28.3%225.5K251
2018MX$522.08MX$522.53MX$522.08MX$522.53+0.1%0251
2017MX$498.91MX$535.17MX$397.40MX$522.08+4.6%212.2K251
2016MX$273.05MX$498.91MX$213.10MX$498.91+82.7%235.7K252
2015MX$430.75MX$476.14MX$273.05MX$273.05n/a204.1K181

WEIRN monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$614.51-2.1%
August 2026MX$627.400.0%
July 2026MX$627.40+8.5%
June 2026MX$578.190.0%
May 2026MX$578.19-18.2%
April 2026MX$706.94-13.1%
March 2026MX$813.800.0%
February 2026MX$813.80+15.3%
January 2026MX$705.810.0%
December 2025MX$705.81+0.0%
November 2025MX$705.700.0%
October 2025MX$705.70+86.4%

About the WEIRN data

Daily bars. 2,880 sessions from Apr 16, 2015 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/WEIRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • WBD Warner Bros. Discovery, Inc.
  • WCNN Waste Connections, Inc.
  • WDAY Workday, Inc.
  • WDC Western Digital Corporation
  • WFC Wells Fargo & Company
  • WMB The Williams Companies, Inc.
  • WMI Waste Management, Inc.
  • WMT Walmart Inc.

Common questions

WEIRN share price history

Start with any symbol.

Start free