Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.35	38.24	36.35	38.03	38.03	5.14%	74,231
Dec 19, 2024	36.13	36.64	35.77	36.17	36.17	1.72%	23,454
Dec 18, 2024	36.50	37.53	35.12	35.56	35.56	-2.47%	35,633
Dec 17, 2024	35.57	36.89	35.36	36.46	36.46	3.32%	19,324
Dec 16, 2024	36.13	36.54	35.29	35.29	35.29	-2.24%	11,371
Dec 13, 2024	35.65	36.90	35.24	36.10	36.10	1.66%	21,008
Dec 12, 2024	33.70	36.13	33.70	35.51	35.51	5.65%	27,762
Dec 11, 2024	33.74	34.73	33.48	33.61	33.61	-0.50%	58,054
Dec 10, 2024	33.13	34.07	33.13	33.78	33.78	0.87%	11,361
Dec 9, 2024	33.75	33.96	33.49	33.49	33.49	-0.51%	8,458
Dec 6, 2024	33.80	34.03	32.81	33.66	33.66	-0.91%	24,933
Dec 5, 2024	35.18	35.18	33.40	33.97	33.97	-3.08%	14,965
Dec 4, 2024	35.35	35.40	34.55	35.05	35.05	-1.68%	13,454
Dec 3, 2024	36.40	36.40	35.35	35.65	35.65	-0.94%	8,791
Dec 2, 2024	36.01	36.50	35.30	35.99	35.99	0.78%	20,719
Nov 29, 2024	35.51	35.87	35.10	35.71	35.71	0.22%	11,447
Nov 27, 2024	36.23	36.65	35.29	35.63	35.63	-1.52%	12,872
Nov 26, 2024	37.17	37.17	36.18	36.18	36.18	-3.03%	8,997
Nov 25, 2024	36.90	37.67	36.90	37.31	37.31	2.36%	10,781
Nov 22, 2024	35.67	36.71	35.26	36.45	36.45	1.17%	12,780
Nov 21, 2024	35.00	36.09	35.00	36.03	36.03	2.13%	8,847
Nov 20, 2024	35.05	35.28	34.24	35.28	35.28	-0.23%	15,600
Nov 19, 2024	36.10	36.20	34.50	35.36	35.36	-2.83%	28,531
Nov 18, 2024	37.10	37.90	36.39	36.39	36.39	-6.43%	18,462
Nov 15, 2024	38.44	39.00	37.81	38.89	36.62	2.83%	31,578
Nov 14, 2024	37.38	38.00	36.92	37.82	35.61	1.26%	24,029
Nov 13, 2024	37.52	38.46	37.22	37.35	35.17	0.35%	12,169
Nov 12, 2024	38.31	38.47	37.12	37.22	35.04	-2.03%	41,185
Nov 11, 2024	38.21	38.47	37.35	37.99	35.77	-1.25%	30,291
Nov 8, 2024	38.89	38.89	38.08	38.47	36.22	-0.08%	15,032
Nov 7, 2024	40.80	41.04	38.43	38.50	36.25	-6.19%	29,898
Nov 6, 2024	34.79	41.05	34.79	41.04	38.64	18.96%	49,881
Nov 5, 2024	33.37	34.50	33.37	34.50	32.48	2.01%	9,677
Nov 4, 2024	33.83	34.44	33.60	33.82	31.84	0.18%	7,871
Nov 1, 2024	33.50	33.76	33.26	33.76	31.79	0.30%	6,691
Oct 31, 2024	33.97	33.98	33.61	33.66	31.69	-1.15%	8,503
Oct 30, 2024	33.71	34.31	33.71	34.05	32.06	-0.93%	10,558
Oct 29, 2024	33.91	34.37	33.67	34.37	32.36	1.36%	7,248
Oct 28, 2024	33.74	34.24	33.67	33.91	31.93	0.74%	6,347
Oct 25, 2024	34.60	34.60	33.66	33.66	31.69	-1.67%	5,145
Oct 24, 2024	34.79	34.79	34.00	34.23	32.23	-1.01%	5,916
Oct 23, 2024	33.92	34.58	33.48	34.58	32.56	1.92%	10,159
Oct 22, 2024	34.50	34.50	33.85	33.93	31.95	-1.71%	7,222
Oct 21, 2024	34.84	34.84	34.30	34.52	32.50	-1.37%	12,105
Oct 18, 2024	34.75	35.45	34.33	35.00	32.95	0.86%	12,008
Oct 17, 2024	34.47	34.72	33.68	34.70	32.67	0.75%	20,135
Oct 16, 2024	33.85	34.44	33.52	34.44	32.43	3.21%	11,234
Oct 15, 2024	33.45	33.54	33.37	33.37	31.42	-0.60%	7,585
Oct 14, 2024	34.00	34.16	33.57	33.57	31.61	-1.24%	3,309
Oct 11, 2024	33.75	34.01	33.38	33.99	32.00	2.07%	7,051
Oct 10, 2024	32.82	33.30	32.82	33.30	31.35	1.52%	7,016
Oct 9, 2024	33.08	33.08	32.65	32.80	30.88	1.45%	5,777
Oct 8, 2024	33.88	33.88	32.33	32.33	30.44	-3.20%	5,941
Oct 7, 2024	33.71	33.97	33.10	33.40	31.45	-0.60%	5,326
Oct 4, 2024	33.32	33.60	33.32	33.60	31.64	1.88%	3,759
Oct 3, 2024	33.83	33.83	31.84	32.98	31.05	-1.93%	8,032
Oct 2, 2024	33.92	33.92	33.63	33.63	31.66	0.42%	3,011
Oct 1, 2024	34.02	34.05	33.44	33.49	31.53	-1.62%	10,921
Sep 30, 2024	34.21	34.39	33.76	34.04	32.05	-1.16%	15,912
Sep 27, 2024	34.45	34.45	34.21	34.44	32.43	1.09%	7,230
Sep 26, 2024	34.33	34.34	33.99	34.07	32.08	-0.38%	11,808
Sep 25, 2024	33.71	34.29	33.57	34.20	32.20	0.65%	6,773
Sep 24, 2024	33.33	34.44	32.63	33.98	31.99	2.41%	16,505
Sep 23, 2024	32.77	33.36	32.21	33.18	31.24	1.78%	10,460
Sep 20, 2024	33.96	34.38	32.47	32.60	30.69	-5.51%	38,726
Sep 19, 2024	34.30	34.50	33.65	34.50	32.48	2.31%	13,651
Sep 18, 2024	33.66	34.50	33.51	33.72	31.75	-0.41%	13,145
Sep 17, 2024	34.00	34.09	33.69	33.86	31.88	1.29%	7,403
Sep 16, 2024	33.52	33.52	33.14	33.43	31.48	-0.57%	6,329
Sep 13, 2024	32.74	33.62	32.74	33.62	31.65	3.07%	8,240
Sep 12, 2024	32.06	32.62	32.06	32.62	30.71	-0.67%	4,611
Sep 11, 2024	31.65	32.84	31.65	32.84	30.92	1.20%	5,908
Sep 10, 2024	32.24	32.68	31.81	32.45	30.55	1.66%	9,519
Sep 9, 2024	32.22	32.86	31.90	31.92	30.05	-1.05%	11,855
Sep 6, 2024	32.50	32.69	31.99	32.26	30.37	-1.35%	7,043
Sep 5, 2024	32.50	32.90	32.45	32.70	30.79	-0.30%	7,364
Sep 4, 2024	32.78	32.97	32.58	32.80	30.88	-0.30%	5,959
Sep 3, 2024	33.36	33.36	32.36	32.90	30.98	-1.44%	13,486
Aug 30, 2024	33.10	33.38	32.33	33.38	31.43	-0.06%	10,607
Aug 29, 2024	34.17	34.46	33.10	33.40	31.45	-2.25%	17,503
Aug 28, 2024	34.05	34.48	33.48	34.17	32.17	0.35%	11,804
Aug 27, 2024	34.41	34.41	33.78	34.05	32.06	-1.73%	9,613
Aug 26, 2024	35.00	35.10	34.65	34.65	32.62	-0.14%	17,037
Aug 23, 2024	33.61	34.70	33.61	34.70	32.67	3.24%	17,608
Aug 22, 2024	33.87	34.15	33.37	33.61	31.65	-0.77%	6,151
Aug 21, 2024	33.35	33.87	33.35	33.87	31.89	2.14%	4,836
Aug 20, 2024	33.10	33.56	33.10	33.16	31.22	-1.89%	6,925
Aug 19, 2024	33.51	34.26	33.42	33.80	31.82	1.32%	11,076
Aug 16, 2024	34.15	34.15	32.62	33.36	31.17	-2.20%	19,815
Aug 15, 2024	32.77	34.44	32.77	34.11	31.87	5.87%	17,877
Aug 14, 2024	31.46	32.75	31.28	32.22	30.10	3.83%	11,626
Aug 13, 2024	30.65	31.09	30.65	31.03	28.99	1.41%	3,110
Aug 12, 2024	31.03	31.35	30.31	30.60	28.59	-1.29%	11,577
Aug 9, 2024	30.94	31.00	30.19	31.00	28.97	-0.10%	6,138
Aug 8, 2024	31.10	31.99	30.58	31.03	28.99	0.62%	41,443
Aug 7, 2024	31.75	31.75	30.61	30.84	28.82	-0.84%	6,578
Aug 6, 2024	30.10	31.77	29.83	31.10	29.06	2.47%	10,095
Aug 5, 2024	31.77	31.77	29.41	30.35	28.36	-6.96%	25,797
Aug 2, 2024	31.98	32.97	31.39	32.62	30.48	-0.64%	11,767
Aug 1, 2024	35.22	35.22	32.54	32.83	30.67	-5.69%	12,267