Other US listings · WEIGF · stock
Weir Group PLC/ADR (WEIGF) stock price history
Every Other US listings trading session of Weir Group PLC/ADR from Apr 21, 2009 to Oct 30, 2026: 4,411 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.
WEIGF adjusted close, 2009 to 2026
- $48.22
- All time high, 2026
- $48.22
- 52 week high, $30.32 low
- 4,411
- Daily sessions since 2009
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
WEIGF key facts
- Weir Group PLC/ADR (WEIGF) closed at $35.50 on Oct 30, 2026 on Other US listings.
- WEIGF's all time high close is $48.22, set on Feb 13, 2026; its all time low close is $3.69 on Apr 21, 2009.
- WEIGF's 52 week range is $30.32 to $48.22.
- WEIGF returned -7.0% over the year to Oct 30, 2026 and +78.5% over five years.
- Over ten years WEIGF returned +101%, +7.2% a year compounded.
- WEIGF's deepest drawdown was -78.3% from Nov 4, 2014 to Mar 23, 2020.
- DataCedar holds 4,411 daily sessions of WEIGF history from Apr 21, 2009, adjusted for splits and dividends, served by the API under a key.
WEIGF price chart, 2009 to 2026
WEIGF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -2.4% |
| 6 months | -13.1% |
| Year to date | -1.8% |
| 1 year | -7.0% |
| 3 years | +73.9% |
| 5 years | +78.5% |
| 10 years | +100.5% |
| Since Apr 21, 2009 | +861.0% |
| Compound annual growth, 17.5 years | +13.8% |
WEIGF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.22 on Feb 13, 2026
- All time low close
- $3.69 on Apr 21, 2009
- 52 week high
- $48.22 on Feb 13, 2026
- 52 week low
- $30.32 on Jun 26, 2026
- Deepest drawdown
- -78.3% from Nov 4, 2014 to Mar 23, 2020, recovered Jul 9, 2025
- Best single session
- +53.7% on May 1, 2009
- Worst single session
- -34.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 41.4%
- Sessions closing higher, 1 year
- 10%
- Growth of 1 since 2009
- 9.6×
- Best calendar year
- 2010, +144%
- Worst calendar year
- 2015, -50%
WEIGF 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. 2009 starts on Apr 21, 2009; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.22 | $48.22 | $30.32 | $35.50 | -4.6% | 87.3K | 209 |
| 2025 | $26.49 | $38.48 | $24.74 | $37.22 | +40.5% | 222K | 250 |
| 2024 | $23.21 | $28.73 | $21.16 | $26.49 | +21.9% | 304.7K | 252 |
| 2023 | $18.25 | $22.39 | $18.25 | $21.73 | +19.1% | 175.5K | 250 |
| 2022 | $20.15 | $23.65 | $14.26 | $18.25 | -13.3% | 198.2K | 251 |
| 2021 | $25.75 | $25.94 | $19.12 | $21.06 | -17.3% | 395.6K | 252 |
| 2020 | $17.95 | $25.47 | $7.38 | $25.47 | +41.2% | 1.6M | 253 |
| 2019 | $14.06 | $20.91 | $14.06 | $18.04 | +31.9% | 274.1K | 252 |
| 2018 | $23.52 | $27.80 | $13.68 | $13.68 | -41.8% | 1.4M | 251 |
| 2017 | $19.98 | $23.96 | $19.48 | $23.52 | +17.7% | 904.5K | 251 |
| 2016 | $11.50 | $19.98 | $9.97 | $19.98 | +73.6% | 885.3K | 252 |
| 2015 | $23.83 | $24.95 | $11.50 | $11.50 | -50.1% | 354.3K | 252 |
| 2014 | $26.50 | $34.05 | $22.41 | $23.04 | -13.0% | 7.3K | 252 |
| 2013 | $24.65 | $29.75 | $24.61 | $26.50 | +10.4% | 68K | 252 |
| 2012 | $25.59 | $27.72 | $17.42 | $23.99 | -1.3% | 177.6K | 250 |
| 2011 | $21.66 | $26.95 | $17.69 | $24.30 | +12.2% | 47.4K | 252 |
| 2010 | $8.87 | $22.44 | $8.87 | $21.66 | +144.3% | 65.8K | 252 |
| 2009 | $3.69 | $9.57 | $3.69 | $8.87 | n/a | 39.3K | 178 |
WEIGF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $35.50 | +0.8% |
| September 2026 | $35.24 | -9.2% |
| August 2026 | $38.81 | +6.7% |
| July 2026 | $36.39 | +12.9% |
| June 2026 | $32.23 | -0.6% |
| May 2026 | $32.41 | -20.7% |
| April 2026 | $40.87 | +17.1% |
| March 2026 | $34.89 | -23.6% |
| February 2026 | $45.67 | +6.2% |
| January 2026 | $42.99 | +15.5% |
| December 2025 | $37.22 | +3.5% |
| November 2025 | $35.96 | -5.8% |
About the WEIGF data
Daily bars. 4,411 sessions from Apr 21, 2009 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 Apr 21, 2009, 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%3AWEIGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
WEIGF share price history
