Weir Group PLC (WEGRY)

WEGRY
🏛️ Vereinigte Staaten →
19.90
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 11.52 11.87 11.52 11.53 0.0M
2021-12-30 11.69 11.93 11.56 11.71 0.0M
2021-12-29 11.48 11.66 11.48 11.66 0.0M
2021-12-28 11.17 11.72 11.17 11.68 0.0M
2021-12-27 11.28 11.72 11.08 11.63 0.0M
2021-12-23 11.46 11.72 11.46 11.51 0.0M
2021-12-22 11.19 11.41 11.18 11.33 0.0M
2021-12-21 11.05 11.25 10.96 11.00 0.0M
2021-12-20 10.62 10.87 10.62 10.68 0.0M
2021-12-17 10.92 10.96 10.82 10.82 0.0M
2021-12-16 11.44 11.44 11.08 11.32 0.1M
2021-12-15 11.17 11.38 10.93 11.38 0.0M
2021-12-14 11.21 11.21 10.95 10.98 0.0M
2021-12-13 11.73 11.81 11.20 11.31 0.0M
2021-12-10 11.56 11.64 11.42 11.64 0.0M
2021-12-09 11.83 11.90 11.52 11.72 0.0M
2021-12-08 11.90 12.15 11.80 12.14 0.0M
2021-12-07 11.97 12.15 11.84 11.91 0.0M
2021-12-06 11.86 11.95 11.71 11.90 0.0M
2021-12-03 11.75 11.76 11.36 11.39 0.0M
2021-12-02 11.53 11.66 11.34 11.66 0.0M
2021-12-01 11.72 11.72 11.21 11.53 0.0M
2021-11-30 11.37 11.47 11.15 11.17 0.0M
2021-11-29 11.59 11.67 11.36 11.46 0.0M
2021-11-26 11.40 11.80 11.29 11.58 0.0M
2021-11-24 11.95 11.95 11.70 11.91 0.0M
2021-11-23 11.87 12.05 11.86 11.91 0.0M
2021-11-22 11.96 12.13 11.70 12.12 0.0M
2021-11-19 12.07 12.17 11.97 11.98 0.0M
2021-11-18 12.32 12.36 12.14 12.35 0.0M
2021-11-17 12.23 12.42 12.16 12.42 0.0M
2021-11-16 12.18 12.29 12.07 12.25 0.0M
2021-11-15 12.46 12.46 11.96 12.42 0.0M
2021-11-12 12.42 12.58 12.37 12.58 0.0M
2021-11-11 12.26 12.32 12.20 12.32 0.0M
2021-11-10 12.07 12.32 12.03 12.11 0.0M
2021-11-09 12.57 12.57 12.35 12.43 0.0M
2021-11-08 12.69 12.77 12.60 12.77 0.0M
2021-11-05 12.49 12.57 12.46 12.52 0.0M
2021-11-04 12.49 12.49 12.13 12.26 0.0M
2021-11-03 11.87 12.11 11.81 11.81 0.0M
2021-11-02 12.28 12.28 11.95 11.95 0.0M
2021-11-01 12.16 12.16 11.99 12.15 0.0M
2021-10-29 12.22 12.22 12.11 12.12 0.0M
2021-10-28 12.37 12.39 12.29 12.39 0.0M
2021-10-27 12.34 12.35 12.20 12.20 0.0M
2021-10-26 12.25 12.25 12.13 12.19 0.0M
2021-10-25 12.00 12.16 11.90 12.07 0.0M
2021-10-22 11.47 11.80 11.47 11.63 0.0M
2021-10-21 11.74 11.84 11.62 11.73 0.0M
2021-10-20 11.66 11.92 11.66 11.91 0.0M
2021-10-19 11.74 11.74 11.59 11.69 0.0M
2021-10-18 11.37 11.37 11.21 11.35 0.0M
2021-10-15 11.70 11.70 11.32 11.52 0.0M
2021-10-14 11.54 11.54 11.39 11.39 0.0M
2021-10-13 11.34 11.43 11.13 11.28 0.0M
2021-10-12 11.19 11.29 11.05 11.05 0.0M
2021-10-11 11.13 11.50 11.02 11.19 0.0M
2021-10-08 11.13 11.55 11.10 11.32 0.1M
2021-10-07 11.45 11.83 11.43 11.43 0.0M
2021-10-06 10.92 11.58 10.92 11.54 0.0M
2021-10-05 11.36 11.77 11.36 11.60 0.0M
2021-10-04 11.56 11.81 11.32 11.54 0.0M
2021-10-01 11.62 11.65 11.21 11.46 0.0M
2021-09-30 11.61 11.81 11.42 11.81 0.0M
2021-09-29 11.57 11.58 11.46 11.58 0.0M
2021-09-28 11.73 11.73 11.42 11.56 0.0M
2021-09-27 12.04 12.16 11.98 12.15 0.0M
2021-09-24 12.28 12.35 12.00 12.07 0.0M
2021-09-23 12.40 12.56 12.00 12.56 0.0M
2021-09-22 12.29 12.29 11.93 12.29 0.0M
2021-09-21 11.61 11.69 11.44 11.59 0.0M
2021-09-20 11.47 11.62 11.28 11.62 0.0M
2021-09-17 12.24 12.51 11.85 12.01 0.0M
2021-09-16 12.34 12.66 12.34 12.66 0.0M
2021-09-15 12.66 12.77 12.56 12.77 0.0M
2021-09-14 12.49 12.66 12.24 12.66 0.0M
2021-09-13 12.60 12.60 12.28 12.51 0.2M
2021-09-10 12.41 12.49 12.35 12.35 0.2M
2021-09-09 11.91 12.04 11.89 12.04 0.1M
2021-09-08 11.78 12.07 11.78 11.81 0.0M
2021-09-07 12.09 12.37 12.05 12.05 0.0M
2021-09-03 12.42 12.58 12.34 12.49 0.0M
2021-09-02 12.54 12.66 12.53 12.66 0.0M
2021-09-01 12.10 12.31 11.83 12.07 0.0M
2021-08-31 12.13 12.73 11.87 12.40 0.0M
2021-08-30 12.01 12.39 11.90 11.95 0.0M
2021-08-27 11.44 12.30 11.43 12.30 0.0M
2021-08-26 11.69 12.09 11.69 11.90 0.1M
2021-08-25 12.22 12.22 11.89 12.05 0.8M
2021-08-24 11.44 11.63 11.44 11.54 0.4M
2021-08-23 11.91 11.91 11.30 11.30 0.0M
2021-08-20 11.23 11.24 11.23 11.24 0.0M
2021-08-19 11.56 11.69 11.53 11.54 0.0M
2021-08-18 11.46 11.53 11.46 11.52 0.0M
2021-08-17 11.76 11.84 11.22 11.54 0.0M
2021-08-16 11.95 11.96 11.40 11.68 0.0M
2021-08-13 12.02 12.34 11.71 12.25 0.0M
2021-08-12 12.07 12.39 11.83 12.07 0.0M
2021-08-11 12.05 12.14 11.69 11.76 0.0M
2021-08-10 11.80 12.10 11.72 11.88 0.0M
2021-08-09 11.90 11.90 11.70 11.89 0.0M
2021-08-06 11.85 11.99 11.69 11.69 0.0M
2021-08-05 12.37 12.37 11.65 11.65 0.0M
2021-08-04 12.01 12.46 11.92 11.92 0.0M
2021-08-03 12.14 12.32 12.14 12.32 0.0M
2021-08-02 12.71 12.71 12.20 12.20 0.0M
2021-07-30 12.31 12.52 12.19 12.33 0.0M
2021-07-29 12.86 12.86 12.79 12.79 0.0M
2021-07-28 13.43 13.87 13.43 13.71 0.0M
2021-07-27 13.67 13.74 13.21 13.21 0.0M
2021-07-26 13.82 13.82 13.33 13.57 0.0M
2021-07-23 13.58 13.58 13.08 13.58 0.0M
2021-07-22 13.39 13.39 13.12 13.31 0.0M
2021-07-21 12.61 13.13 12.60 13.13 0.0M
2021-07-20 12.16 12.60 12.16 12.37 0.0M
2021-07-19 12.24 12.40 11.96 12.12 0.0M
2021-07-16 12.97 12.97 12.69 12.69 0.0M
2021-07-15 13.10 13.10 13.00 13.02 0.0M
2021-07-14 13.29 13.41 13.28 13.28 0.0M
2021-07-13 13.35 13.37 13.25 13.28 0.0M
2021-07-12 13.25 13.39 13.16 13.25 0.0M
2021-07-09 13.00 13.47 12.96 13.23 0.0M
2021-07-08 12.56 13.00 12.56 13.00 0.0M
2021-07-07 12.97 13.31 12.84 13.06 0.0M
2021-07-06 13.42 13.42 13.02 13.16 0.0M
2021-07-02 13.39 13.39 13.21 13.21 0.0M
2021-07-01 13.35 13.43 13.09 13.15 0.0M
2021-06-30 13.10 13.40 12.98 12.98 0.0M
2021-06-29 13.26 13.48 13.09 13.27 0.0M
2021-06-28 13.27 13.30 13.27 13.30 0.0M
2021-06-25 13.74 13.99 13.36 13.36 0.0M
2021-06-24 13.70 13.78 13.42 13.51 0.0M
2021-06-23 13.74 13.82 13.35 13.35 0.0M
2021-06-22 13.84 13.84 13.38 13.82 0.0M
2021-06-21 13.40 13.55 13.38 13.38 0.0M
2021-06-18 13.23 13.23 12.76 13.17 0.0M
2021-06-17 13.97 13.97 13.53 13.96 0.0M
2021-06-16 14.01 14.01 13.76 13.85 0.0M
2021-06-15 13.93 13.93 13.51 13.51 0.0M
2021-06-14 13.98 14.06 13.22 14.03 0.0M
2021-06-11 13.94 14.21 13.78 14.20 0.0M
2021-06-10 14.20 14.27 14.20 14.27 0.0M
2021-06-09 13.47 14.24 13.47 13.87 0.0M
2021-06-08 14.28 14.28 13.44 13.70 0.0M
2021-06-07 13.56 13.88 13.56 13.84 0.0M
2021-06-04 13.79 14.31 13.68 13.81 0.0M
2021-06-03 14.09 14.29 14.00 14.00 0.0M
2021-06-02 14.73 14.73 14.08 14.23 0.0M
2021-06-01 14.39 14.61 14.32 14.48 0.4M
2021-05-28 13.63 14.46 13.63 14.37 0.2M
2021-05-27 13.69 13.76 13.66 13.71 0.0M
2021-05-26 13.27 13.44 13.27 13.44 0.0M
2021-05-25 13.23 13.23 13.02 13.02 0.0M
2021-05-24 12.95 13.07 12.95 13.04 0.0M
2021-05-21 12.99 13.11 12.88 12.88 0.0M
2021-05-20 12.75 12.84 12.75 12.84 0.0M
2021-05-19 12.65 12.73 12.59 12.68 0.0M
2021-05-18 13.16 13.19 12.94 12.94 0.1M
2021-05-17 12.99 13.01 12.89 12.95 0.0M
2021-05-14 13.24 13.38 13.23 13.38 0.0M
2021-05-13 13.12 13.33 12.97 12.99 0.1M
2021-05-12 13.61 13.61 13.22 13.25 0.0M
2021-05-11 13.11 13.47 13.11 13.31 0.1M
2021-05-10 13.54 13.79 13.54 13.65 0.0M
2021-05-07 13.56 13.74 13.50 13.74 0.0M
2021-05-06 13.09 13.50 13.01 13.30 0.0M
2021-05-05 13.51 13.73 13.33 13.72 0.0M
2021-05-04 13.65 13.65 12.85 12.85 0.0M
2021-05-03 13.48 13.84 13.48 13.56 0.0M
2021-04-30 13.47 13.54 13.45 13.45 0.0M
2021-04-29 13.73 14.01 13.73 14.01 0.0M
2021-04-28 13.67 13.80 13.59 13.80 0.0M
2021-04-27 14.02 14.02 13.71 13.71 0.0M
2021-04-26 14.17 14.20 13.94 14.15 0.0M
2021-04-23 13.82 13.82 13.38 13.38 0.0M
2021-04-22 13.68 13.74 13.23 13.24 0.0M
2021-04-21 13.35 13.66 13.35 13.46 0.0M
2021-04-20 13.90 13.90 13.90 13.90 0.0M
2021-04-19 14.16 14.16 13.88 13.94 0.0M
2021-04-16 13.75 14.02 13.74 13.95 0.0M
2021-04-15 13.56 13.74 13.56 13.72 0.0M
2021-04-14 14.03 14.03 13.52 13.52 0.0M
2021-04-13 13.04 13.82 13.04 13.38 0.0M
2021-04-12 12.79 12.85 12.77 12.85 0.0M
2021-04-09 12.96 13.05 12.78 13.05 0.0M
2021-04-08 12.64 12.80 12.64 12.80 0.0M
2021-04-07 13.34 13.34 12.62 12.90 0.0M
2021-04-06 12.98 13.02 12.84 13.02 0.0M
2021-04-05 13.04 13.47 12.64 13.39 0.0M
2021-04-01 12.64 13.22 12.64 12.94 0.0M
2021-03-31 12.25 12.63 12.25 12.60 0.0M
2021-03-30 12.55 12.55 12.55 12.55 0.0M
2021-03-29 12.31 12.46 12.17 12.17 0.0M
2021-03-26 12.20 12.56 12.20 12.32 0.0M
2021-03-25 12.32 12.38 11.98 12.21 0.0M
2021-03-24 12.81 12.81 12.21 12.21 0.0M
2021-03-23 12.27 12.27 12.04 12.04 0.0M
2021-03-22 12.99 12.99 12.32 12.36 0.0M
2021-03-19 12.35 12.44 12.28 12.28 0.0M
2021-03-18 12.58 12.95 12.53 12.74 0.0M
2021-03-17 12.80 12.86 12.41 12.86 0.0M
2021-03-16 12.88 12.98 12.73 12.98 0.0M
2021-03-15 12.82 12.98 12.74 12.97 0.0M
2021-03-12 13.46 13.46 12.96 13.32 0.0M
2021-03-11 13.34 13.43 13.26 13.26 0.0M
2021-03-10 13.91 13.91 13.16 13.37 0.0M
2021-03-09 13.24 13.47 13.24 13.28 0.0M
2021-03-08 13.30 13.30 12.77 12.77 0.0M
2021-03-05 12.73 12.81 12.37 12.76 0.0M
2021-03-04 13.08 13.08 12.47 12.47 0.0M
2021-03-03 13.98 14.12 13.24 13.30 0.0M
2021-03-02 13.83 14.51 13.75 13.86 0.0M
2021-03-01 14.77 14.77 13.80 13.88 0.0M
2021-02-26 14.36 14.36 14.02 14.02 0.0M
2021-02-25 14.54 14.85 14.21 14.21 0.0M
2021-02-24 14.45 14.84 14.45 14.65 0.0M
2021-02-23 14.05 15.25 14.05 15.24 0.0M
2021-02-22 14.22 14.93 14.12 14.34 0.0M
2021-02-19 14.46 14.61 14.20 14.20 0.0M
2021-02-18 13.71 14.14 13.71 14.14 0.0M
2021-02-17 13.95 13.95 13.71 13.71 0.0M
2021-02-16 13.95 14.41 13.95 14.04 0.0M
2021-02-12 13.95 14.08 13.91 14.04 0.0M
2021-02-11 13.91 14.03 13.73 13.77 0.0M
2021-02-10 13.67 13.68 13.43 13.43 0.0M
2021-02-09 13.88 14.21 13.88 14.21 0.0M
2021-02-08 14.21 14.30 13.95 14.22 0.0M
2021-02-05 13.44 13.44 13.29 13.29 0.0M
2021-02-04 13.48 13.49 13.28 13.28 0.0M
2021-02-03 13.43 13.51 13.33 13.35 0.0M
2021-02-02 13.21 13.21 13.05 13.19 0.0M
2021-02-01 13.18 13.26 13.00 13.00 0.0M
2021-01-29 13.35 13.35 13.02 13.07 0.0M
2021-01-28 13.22 13.45 13.22 13.35 0.0M
2021-01-27 12.68 12.83 12.62 12.62 0.0M
2021-01-26 13.32 13.45 13.13 13.14 0.0M
2021-01-25 13.35 13.35 13.00 13.24 0.0M
2021-01-22 13.40 13.74 13.37 13.74 0.0M
2021-01-21 13.86 13.98 13.86 13.90 0.0M
2021-01-19 13.54 13.54 13.36 13.50 0.0M
2021-01-15 13.76 13.76 13.53 13.54 0.0M
2021-01-14 13.87 13.87 13.78 13.78 0.0M
2021-01-13 13.99 14.14 13.91 13.96 0.0M
2021-01-12 13.99 14.14 13.96 14.04 0.0M
2021-01-11 14.17 14.21 13.95 14.10 0.0M
2021-01-08 14.50 14.61 14.13 14.23 0.0M
2021-01-07 14.54 14.67 14.17 14.43 0.0M
2021-01-06 14.46 14.67 14.25 14.63 0.0M
2021-01-05 13.86 14.20 13.72 14.20 0.0M
2021-01-04 14.62 14.62 14.08 14.08 0.0M