Weyco Group, Inc. (FRA:WY1)
Germany · Delayed Price · Currency is EUR 27.20
-1.20 (-4.23%)
At close: Mar 27, 2026
FRA:WY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Mar 26, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | -0.70% | 40 |
| Mar 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Mar 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 5.22% | - |
| Mar 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Mar 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Mar 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -6.04% | - |
| Mar 18, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | 2.05% | 86 |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Mar 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Mar 13, 2026 | 27.80 | 30.00 | 27.80 | 30.00 | 30.00 | 1.35% | 100 |
| Mar 12, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.36 | 8.03% | 250 |
| Mar 11, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.18 | 3.01% | - |
| Mar 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | -2.92% | - |
| Mar 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.18 | -0.72% | 2 |
| Mar 6, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.38 | -1.43% | 35 |
| Mar 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.78 | - | 60 |
| Mar 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.78 | 2.94% | - |
| Mar 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.98 | 0.74% | - |
| Mar 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.78 | -0.74% | - |
| Feb 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.98 | 2.26% | - |
| Feb 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | 1.53% | - |
| Feb 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | - | - |
| Feb 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | -2.24% | - |
| Feb 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | - | - |
| Feb 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | 0.75% | - |
| Feb 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | -2.92% | - |
| Feb 18, 2026 | 26.40 | 27.40 | 26.40 | 27.40 | 27.18 | 3.79% | 296 |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.19 | - | - |
| Feb 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.19 | 0.76% | - |
| Feb 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | -0.76% | - |
| Feb 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.19 | 1.54% | - |
| Feb 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | - | - |
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | -5.11% | - |
| Feb 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.18 | - | - |
| Feb 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.18 | -0.72% | - |
| Feb 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.38 | 3.76% | - |
| Feb 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | -0.75% | - |
| Feb 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.59 | 3.08% | - |
| Feb 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | 2.36% | - |
| Jan 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.20 | 3.25% | - |
| Jan 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.40 | -2.38% | - |
| Jan 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | - | - |
| Jan 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | -5.26% | - |
| Jan 26, 2026 | 25.60 | 26.60 | 25.60 | 26.60 | 26.39 | 1.53% | 10 |
| Jan 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | -2.96% | - |
| Jan 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.78 | 4.65% | - |
| Jan 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.59 | -0.77% | - |
| Jan 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | -0.76% | - |
| Jan 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | -0.76% | - |