Other US listings · WEGRY · stock
Weir Group PLC/ADR (WEGRY) stock price history
Every Other US listings trading session of Weir Group PLC/ADR from Mar 23, 2012 to Oct 30, 2026: 3,672 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WEGRY adjusted close, 2012 to 2026
- $24.28
- All time high, 2026
- $24.46
- 52 week high, $15.26 low
- 3,672
- Daily sessions since 2012
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
WEGRY key facts
- Weir Group PLC/ADR (WEGRY) closed at $17.26 on Oct 30, 2026 on Other US listings.
- WEGRY's all time high close is $24.28, set on Feb 25, 2026; its all time low close is $3.63 on Mar 23, 2020.
- WEGRY's 52 week range is $15.26 to $24.46.
- WEGRY returned -15.7% over the year to Oct 30, 2026 and +55.3% over five years.
- Over ten years WEGRY returned +97%, +7.0% a year compounded.
- WEGRY's deepest drawdown was -80.5% from Jul 21, 2014 to Mar 23, 2020.
- DataCedar holds 3,672 daily sessions of WEGRY history from Mar 23, 2012, adjusted for splits and dividends, served by the API under a key.
WEGRY price chart, 2012 to 2026
WEGRY returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -5.9% |
| 6 months | -5.0% |
| Year to date | -11.9% |
| 1 year | -15.7% |
| 3 years | +83.4% |
| 5 years | +55.3% |
| 10 years | +97.1% |
| Since Mar 23, 2012 | +54.7% |
| Compound annual growth, 14.6 years | +3.0% |
WEGRY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.28 on Feb 25, 2026
- All time low close
- $3.63 on Mar 23, 2020
- 52 week high
- $24.46 on Feb 10, 2026
- 52 week low
- $15.26 on Jun 10, 2026
- Deepest drawdown
- -80.5% from Jul 21, 2014 to Mar 23, 2020, recovered Oct 2, 2025
- Best single session
- +25.0% on Oct 5, 2020
- Worst single session
- -28.0% on Mar 16, 2020
- Volatility, 1 year annualised
- 37.3%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2016, +65%
- Worst calendar year
- 2015, -48%
WEGRY 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. 2012 starts on Mar 23, 2012; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.84 | $24.46 | $15.26 | $17.26 | -10.8% | 9.6M | 209 |
| 2025 | $13.19 | $20.48 | $12.06 | $19.34 | +44.0% | 4.2M | 249 |
| 2024 | $11.23 | $14.34 | $10.52 | $13.43 | +19.6% | 1.5M | 252 |
| 2023 | $9.31 | $11.50 | $9.21 | $11.23 | +18.7% | 803.8K | 250 |
| 2022 | $10.58 | $11.90 | $6.93 | $9.46 | -11.6% | 11M | 251 |
| 2021 | $13.32 | $13.89 | $9.74 | $10.70 | -17.5% | 4.6M | 252 |
| 2020 | $9.35 | $13.13 | $3.61 | $12.97 | +40.9% | 6.2M | 253 |
| 2019 | $7.10 | $10.63 | $6.74 | $9.21 | +28.2% | 1.7M | 252 |
| 2018 | $12.53 | $14.07 | $6.80 | $7.18 | -43.7% | 3.4M | 251 |
| 2017 | $10.07 | $12.76 | $9.31 | $12.76 | +30.3% | 994.8K | 251 |
| 2016 | $5.72 | $10.36 | $4.58 | $9.79 | +64.8% | 7.4M | 252 |
| 2015 | $11.46 | $12.68 | $5.56 | $5.94 | -47.5% | 12.3M | 252 |
| 2014 | $13.93 | $18.59 | $10.38 | $11.32 | -19.5% | 9.9M | 252 |
| 2013 | $12.28 | $15.14 | $12.16 | $14.06 | +21.8% | 12.6M | 252 |
| 2012 | $11.16 | $11.54 | $11.16 | $11.54 | n/a | 515 | 194 |
WEGRY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $17.26 | -4.7% |
| September 2026 | $18.10 | -6.0% |
| August 2026 | $19.26 | +8.0% |
| July 2026 | $17.84 | +10.2% |
| June 2026 | $16.19 | -2.1% |
| May 2026 | $16.53 | -9.0% |
| April 2026 | $18.17 | -4.0% |
| March 2026 | $18.93 | -20.5% |
| February 2026 | $23.82 | +7.6% |
| January 2026 | $22.15 | +14.5% |
| December 2025 | $19.34 | +7.0% |
| November 2025 | $18.08 | -8.0% |
About the WEGRY data
Daily bars. 3,672 sessions from Mar 23, 2012 to Oct 30, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 Mar 23, 2012, 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/other%3AWEGRY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
WEGRY share price history
