Weyco Group, Inc. (WEYS)
NASDAQ: WEYS · Real-Time Price · USD
32.22
+1.44 (4.68%)
At close: Nov 7, 2025, 4:00 PM EST
32.84
+0.62 (1.92%)
After-hours: Nov 7, 2025, 5:05 PM EST
Weyco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 31.05 | 32.22 | 30.97 | 32.22 | 32.22 | 4.68% | 7,708 |
| Nov 6, 2025 | 31.02 | 31.27 | 30.40 | 30.78 | 30.78 | -1.82% | 8,287 |
| Nov 5, 2025 | 29.06 | 31.50 | 29.06 | 31.35 | 31.35 | 11.17% | 21,107 |
| Nov 4, 2025 | 28.50 | 29.46 | 28.20 | 28.20 | 28.20 | -1.30% | 10,387 |
| Nov 3, 2025 | 28.80 | 29.10 | 28.47 | 28.57 | 28.57 | -0.35% | 8,367 |
| Oct 31, 2025 | 29.03 | 29.47 | 28.66 | 28.67 | 28.67 | -2.15% | 13,269 |
| Oct 30, 2025 | 28.70 | 29.30 | 28.70 | 29.30 | 29.30 | 1.03% | 22,097 |
| Oct 29, 2025 | 29.18 | 29.45 | 28.69 | 29.00 | 29.00 | -1.19% | 10,025 |
| Oct 28, 2025 | 29.51 | 29.78 | 29.35 | 29.35 | 29.35 | -1.68% | 9,446 |
| Oct 27, 2025 | 30.02 | 30.02 | 29.57 | 29.85 | 29.85 | -0.47% | 7,974 |
| Oct 24, 2025 | 30.21 | 30.21 | 29.79 | 29.99 | 29.99 | 0.44% | 4,655 |
| Oct 23, 2025 | 29.70 | 30.10 | 29.70 | 29.86 | 29.86 | -0.13% | 3,237 |
| Oct 22, 2025 | 29.51 | 30.18 | 29.51 | 29.90 | 29.90 | 0.40% | 11,047 |
| Oct 21, 2025 | 29.06 | 29.80 | 29.06 | 29.78 | 29.78 | 2.44% | 6,765 |
| Oct 20, 2025 | 29.48 | 29.48 | 28.82 | 29.07 | 29.07 | 0.80% | 8,814 |
| Oct 17, 2025 | 28.72 | 29.06 | 28.51 | 28.84 | 28.84 | 0.98% | 7,654 |
| Oct 16, 2025 | 29.00 | 29.00 | 28.40 | 28.56 | 28.56 | -1.86% | 11,288 |
| Oct 15, 2025 | 29.15 | 29.19 | 28.85 | 29.10 | 29.10 | 0.52% | 10,572 |
| Oct 14, 2025 | 28.41 | 29.07 | 28.41 | 28.95 | 28.95 | 0.70% | 10,975 |
| Oct 13, 2025 | 28.37 | 28.76 | 27.73 | 28.75 | 28.75 | 2.75% | 10,184 |
| Oct 10, 2025 | 29.03 | 29.10 | 27.74 | 27.98 | 27.98 | -2.81% | 18,225 |
| Oct 9, 2025 | 28.89 | 29.57 | 28.54 | 28.79 | 28.79 | -0.45% | 13,163 |
| Oct 8, 2025 | 28.77 | 29.54 | 28.63 | 28.92 | 28.92 | 0.94% | 9,813 |
| Oct 7, 2025 | 29.31 | 30.20 | 28.60 | 28.65 | 28.65 | -2.35% | 14,231 |
| Oct 6, 2025 | 29.78 | 30.41 | 29.34 | 29.34 | 29.34 | -1.41% | 10,079 |
| Oct 3, 2025 | 29.90 | 30.41 | 29.64 | 29.76 | 29.76 | 0.37% | 7,767 |
| Oct 2, 2025 | 30.26 | 30.77 | 29.61 | 29.65 | 29.65 | -2.79% | 18,319 |
| Oct 1, 2025 | 30.01 | 30.50 | 29.84 | 30.50 | 30.50 | 1.36% | 10,942 |
| Sep 30, 2025 | 31.00 | 31.00 | 29.82 | 30.09 | 30.09 | 0.30% | 13,971 |
| Sep 29, 2025 | 30.37 | 30.58 | 30.00 | 30.00 | 30.00 | -0.76% | 8,125 |
| Sep 26, 2025 | 29.85 | 30.52 | 29.85 | 30.23 | 30.23 | 1.07% | 6,642 |
| Sep 25, 2025 | 29.59 | 30.13 | 29.59 | 29.91 | 29.91 | 0.10% | 8,718 |
| Sep 24, 2025 | 30.33 | 30.33 | 29.63 | 29.88 | 29.88 | -0.86% | 6,258 |
| Sep 23, 2025 | 30.49 | 30.76 | 29.95 | 30.14 | 30.14 | -1.34% | 15,035 |
| Sep 22, 2025 | 30.70 | 31.07 | 29.61 | 30.55 | 30.55 | -1.04% | 12,014 |
| Sep 19, 2025 | 30.40 | 31.11 | 29.47 | 30.87 | 30.87 | 0.52% | 79,650 |
| Sep 18, 2025 | 29.44 | 30.89 | 29.44 | 30.71 | 30.71 | 3.89% | 12,078 |
| Sep 17, 2025 | 30.11 | 30.59 | 29.50 | 29.56 | 29.56 | -1.76% | 16,063 |
| Sep 16, 2025 | 29.57 | 30.42 | 29.57 | 30.09 | 30.09 | 1.79% | 9,707 |
| Sep 15, 2025 | 29.40 | 30.00 | 29.17 | 29.56 | 29.56 | 0.75% | 12,196 |
| Sep 12, 2025 | 30.75 | 30.75 | 29.34 | 29.34 | 29.34 | -4.59% | 8,749 |
| Sep 11, 2025 | 29.75 | 30.76 | 29.75 | 30.75 | 30.75 | 2.91% | 8,333 |
| Sep 10, 2025 | 30.10 | 30.39 | 29.68 | 29.88 | 29.88 | -0.37% | 8,704 |
| Sep 9, 2025 | 30.15 | 30.38 | 29.74 | 29.99 | 29.99 | -1.64% | 13,488 |
| Sep 8, 2025 | 30.85 | 30.85 | 30.06 | 30.49 | 30.49 | -1.23% | 12,137 |
| Sep 5, 2025 | 31.35 | 31.35 | 30.60 | 30.87 | 30.87 | -1.88% | 10,174 |
| Sep 4, 2025 | 30.64 | 31.50 | 30.19 | 31.46 | 31.46 | 4.76% | 14,328 |
| Sep 3, 2025 | 29.92 | 30.66 | 29.92 | 30.03 | 30.03 | 0.40% | 17,085 |
| Sep 2, 2025 | 30.14 | 30.31 | 29.91 | 29.91 | 29.91 | -1.29% | 8,169 |
| Aug 29, 2025 | 30.61 | 30.75 | 30.30 | 30.30 | 30.30 | -0.85% | 4,196 |