Weyco Group, Inc. (WEYS)
NASDAQ: WEYS · Real-Time Price · USD
30.48
+0.19 (0.63%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Weyco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.94 | 30.18 | 29.49 | 30.18 | - | -0.37% | 1,401 |
| Mar 28, 2025 | 30.26 | 30.58 | 30.06 | 30.29 | 30.29 | -2.04% | 8,748 |
| Mar 27, 2025 | 30.17 | 30.92 | 30.17 | 30.92 | 30.92 | 3.17% | 14,412 |
| Mar 26, 2025 | 29.64 | 30.02 | 29.64 | 29.97 | 29.97 | 0.98% | 13,842 |
| Mar 25, 2025 | 30.32 | 30.49 | 29.68 | 29.68 | 29.68 | -2.46% | 12,563 |
| Mar 24, 2025 | 29.37 | 30.59 | 29.37 | 30.43 | 30.43 | 5.37% | 8,794 |
| Mar 21, 2025 | 28.01 | 29.57 | 27.90 | 28.88 | 28.88 | -1.58% | 46,643 |
| Mar 20, 2025 | 29.19 | 29.40 | 29.18 | 29.35 | 29.35 | -2.09% | 7,181 |
| Mar 19, 2025 | 29.55 | 30.34 | 29.42 | 29.97 | 29.97 | 2.18% | 9,957 |
| Mar 18, 2025 | 29.05 | 29.42 | 28.72 | 29.33 | 29.33 | 0.31% | 15,002 |
| Mar 17, 2025 | 29.74 | 29.75 | 28.92 | 29.24 | 29.24 | -0.88% | 14,630 |
| Mar 14, 2025 | 29.77 | 29.97 | 29.21 | 29.50 | 29.50 | - | 10,332 |
| Mar 13, 2025 | 30.00 | 30.69 | 29.50 | 29.50 | 29.24 | -2.93% | 11,805 |
| Mar 12, 2025 | 30.21 | 30.53 | 29.71 | 30.39 | 30.12 | 0.63% | 15,482 |
| Mar 11, 2025 | 30.60 | 30.81 | 30.05 | 30.20 | 29.94 | -2.49% | 20,313 |
| Mar 10, 2025 | 31.58 | 31.71 | 30.92 | 30.97 | 30.70 | -2.09% | 19,030 |
| Mar 7, 2025 | 32.03 | 32.03 | 30.98 | 31.63 | 31.35 | -1.71% | 6,872 |
| Mar 6, 2025 | 31.98 | 32.37 | 29.05 | 32.18 | 31.90 | 0.03% | 17,809 |
| Mar 5, 2025 | 32.38 | 34.70 | 31.90 | 32.17 | 31.89 | -1.77% | 15,534 |
| Mar 4, 2025 | 33.80 | 34.11 | 32.75 | 32.75 | 32.46 | -3.22% | 12,037 |
| Mar 3, 2025 | 34.55 | 34.55 | 33.84 | 33.84 | 33.54 | -2.70% | 5,693 |
| Feb 28, 2025 | 35.59 | 35.59 | 34.22 | 34.78 | 34.48 | 0.64% | 12,250 |
| Feb 27, 2025 | 35.69 | 35.70 | 34.55 | 34.56 | 34.26 | -4.13% | 9,414 |
| Feb 26, 2025 | 35.77 | 36.80 | 35.58 | 36.05 | 35.74 | 1.66% | 11,847 |
| Feb 25, 2025 | 35.81 | 36.74 | 34.30 | 35.46 | 35.15 | -0.20% | 18,142 |
| Feb 24, 2025 | 35.97 | 36.25 | 35.43 | 35.53 | 35.22 | -1.09% | 6,948 |
| Feb 21, 2025 | 36.88 | 36.90 | 35.38 | 35.92 | 35.61 | -1.94% | 8,005 |
| Feb 20, 2025 | 36.27 | 36.63 | 36.20 | 36.63 | 36.31 | -0.92% | 3,061 |
| Feb 19, 2025 | 36.98 | 37.17 | 36.16 | 36.97 | 36.65 | -0.27% | 6,252 |
| Feb 18, 2025 | 36.34 | 37.19 | 36.30 | 37.07 | 36.75 | 2.18% | 5,876 |
| Feb 14, 2025 | 36.90 | 36.90 | 36.28 | 36.28 | 35.96 | 0.06% | 5,400 |
| Feb 13, 2025 | 36.37 | 36.56 | 35.48 | 36.26 | 35.94 | 0.28% | 14,506 |
| Feb 12, 2025 | 36.28 | 36.47 | 36.14 | 36.16 | 35.84 | -1.50% | 9,950 |
| Feb 11, 2025 | 36.33 | 37.19 | 36.17 | 36.71 | 36.39 | 1.55% | 13,304 |
| Feb 10, 2025 | 35.54 | 36.50 | 35.54 | 36.15 | 35.83 | 3.20% | 11,616 |
| Feb 7, 2025 | 35.80 | 35.80 | 35.00 | 35.03 | 34.72 | -2.99% | 7,284 |
| Feb 6, 2025 | 35.74 | 36.28 | 35.74 | 36.11 | 35.80 | 1.60% | 8,979 |
| Feb 5, 2025 | 35.15 | 35.55 | 35.15 | 35.54 | 35.23 | 0.85% | 9,160 |
| Feb 4, 2025 | 34.60 | 35.40 | 34.60 | 35.24 | 34.93 | 2.13% | 4,767 |
| Feb 3, 2025 | 35.00 | 35.20 | 34.32 | 34.51 | 34.20 | -3.46% | 9,666 |
| Jan 31, 2025 | 36.64 | 36.78 | 35.74 | 35.74 | 35.43 | -2.24% | 7,770 |
| Jan 30, 2025 | 36.76 | 37.25 | 36.24 | 36.56 | 36.24 | -0.35% | 4,582 |
| Jan 29, 2025 | 36.55 | 36.85 | 35.18 | 36.69 | 36.37 | 0.63% | 8,953 |
| Jan 28, 2025 | 36.10 | 36.83 | 36.07 | 36.46 | 36.14 | 0.39% | 5,328 |
| Jan 27, 2025 | 35.09 | 37.11 | 35.09 | 36.32 | 36.00 | 0.64% | 21,463 |
| Jan 24, 2025 | 35.87 | 36.37 | 35.50 | 36.09 | 35.78 | 1.18% | 11,222 |
| Jan 23, 2025 | 35.12 | 35.70 | 35.12 | 35.67 | 35.36 | 0.71% | 13,166 |
| Jan 22, 2025 | 35.96 | 36.21 | 35.26 | 35.42 | 35.11 | -1.56% | 11,355 |
| Jan 21, 2025 | 35.41 | 36.36 | 35.30 | 35.98 | 35.67 | 1.98% | 8,363 |
| Jan 17, 2025 | 35.30 | 36.25 | 34.97 | 35.28 | 34.97 | 0.17% | 15,145 |