Weyco Group, Inc. (WEYS)
NASDAQ: WEYS · Real-Time Price · USD
33.18
-0.43 (-1.28%)
At close: May 16, 2025, 4:00 PM
33.23
+0.05 (0.15%)
After-hours: May 16, 2025, 4:05 PM EDT
Weyco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 33.47 | 33.79 | 31.51 | 33.23 | 33.23 | -1.13% | 17,619 |
| May 15, 2025 | 31.86 | 34.00 | 31.86 | 33.61 | 33.34 | 5.36% | 29,435 |
| May 14, 2025 | 31.79 | 32.73 | 31.36 | 31.90 | 31.64 | -0.72% | 13,986 |
| May 13, 2025 | 33.16 | 33.61 | 31.93 | 32.13 | 31.87 | -3.25% | 9,440 |
| May 12, 2025 | 33.92 | 33.92 | 32.93 | 33.21 | 32.94 | 1.87% | 22,066 |
| May 9, 2025 | 32.00 | 33.50 | 31.38 | 32.60 | 32.34 | 1.81% | 67,434 |
| May 8, 2025 | 31.21 | 32.83 | 31.21 | 32.02 | 31.76 | 2.60% | 13,174 |
| May 7, 2025 | 30.88 | 32.05 | 30.08 | 31.21 | 30.96 | 3.21% | 17,991 |
| May 6, 2025 | 30.67 | 32.25 | 30.21 | 30.24 | 30.00 | -1.47% | 9,814 |
| May 5, 2025 | 30.91 | 31.85 | 30.60 | 30.69 | 30.44 | 0.23% | 18,033 |
| May 2, 2025 | 30.18 | 31.47 | 29.42 | 30.62 | 30.37 | 3.13% | 126,040 |
| May 1, 2025 | 30.00 | 30.83 | 29.30 | 29.69 | 29.45 | -0.70% | 26,490 |
| Apr 30, 2025 | 28.92 | 29.94 | 28.26 | 29.90 | 29.66 | 3.32% | 23,038 |
| Apr 29, 2025 | 28.20 | 28.95 | 28.20 | 28.94 | 28.71 | 2.23% | 9,351 |
| Apr 28, 2025 | 28.40 | 29.03 | 28.06 | 28.31 | 28.08 | -0.79% | 14,535 |
| Apr 25, 2025 | 28.18 | 28.54 | 28.01 | 28.54 | 28.31 | 0.69% | 5,210 |
| Apr 24, 2025 | 28.19 | 29.15 | 27.79 | 28.34 | 28.11 | -0.21% | 21,481 |
| Apr 23, 2025 | 29.65 | 30.36 | 28.22 | 28.40 | 28.17 | -3.50% | 19,955 |
| Apr 22, 2025 | 28.06 | 29.43 | 28.06 | 29.43 | 29.19 | 4.92% | 8,476 |
| Apr 21, 2025 | 28.47 | 28.95 | 28.05 | 28.05 | 27.82 | -3.18% | 13,300 |
| Apr 17, 2025 | 28.54 | 29.42 | 28.50 | 28.97 | 28.74 | 1.42% | 7,727 |
| Apr 16, 2025 | 28.83 | 28.83 | 27.94 | 28.57 | 28.34 | -1.70% | 9,124 |
| Apr 15, 2025 | 29.13 | 29.25 | 28.65 | 29.06 | 28.83 | -1.82% | 14,060 |
| Apr 14, 2025 | 29.87 | 29.87 | 28.90 | 29.60 | 29.36 | -0.34% | 13,391 |
| Apr 11, 2025 | 28.90 | 30.27 | 28.70 | 29.70 | 29.46 | 1.26% | 9,960 |
| Apr 10, 2025 | 30.33 | 30.36 | 29.07 | 29.33 | 29.09 | -5.48% | 16,863 |
| Apr 9, 2025 | 27.39 | 32.00 | 27.04 | 31.03 | 30.78 | 12.59% | 20,769 |
| Apr 8, 2025 | 28.53 | 28.54 | 27.01 | 27.56 | 27.34 | -0.58% | 20,472 |
| Apr 7, 2025 | 26.10 | 28.09 | 26.10 | 27.72 | 27.50 | 1.91% | 16,707 |
| Apr 4, 2025 | 26.18 | 27.38 | 25.51 | 27.20 | 26.98 | -0.51% | 44,231 |
| Apr 3, 2025 | 28.62 | 28.80 | 26.71 | 27.34 | 27.12 | -10.89% | 19,323 |
| Apr 2, 2025 | 30.09 | 31.49 | 30.09 | 30.68 | 30.43 | 1.99% | 15,153 |
| Apr 1, 2025 | 30.15 | 30.65 | 29.93 | 30.08 | 29.84 | -1.31% | 13,386 |
| Mar 31, 2025 | 29.94 | 31.38 | 29.83 | 30.48 | 30.23 | 0.63% | 16,009 |
| Mar 28, 2025 | 30.26 | 30.58 | 30.06 | 30.29 | 30.05 | -2.04% | 8,748 |
| Mar 27, 2025 | 30.17 | 30.92 | 30.17 | 30.92 | 30.67 | 3.17% | 14,412 |
| Mar 26, 2025 | 29.64 | 30.02 | 29.64 | 29.97 | 29.73 | 0.98% | 13,842 |
| Mar 25, 2025 | 30.32 | 30.49 | 29.68 | 29.68 | 29.44 | -2.46% | 12,563 |
| Mar 24, 2025 | 29.37 | 30.59 | 29.37 | 30.43 | 30.19 | 5.37% | 8,794 |
| Mar 21, 2025 | 28.01 | 29.57 | 27.90 | 28.88 | 28.65 | -1.58% | 46,643 |
| Mar 20, 2025 | 29.19 | 29.40 | 29.18 | 29.35 | 29.11 | -2.09% | 7,181 |
| Mar 19, 2025 | 29.55 | 30.34 | 29.42 | 29.97 | 29.73 | 2.18% | 9,957 |
| Mar 18, 2025 | 29.05 | 29.42 | 28.72 | 29.33 | 29.09 | 0.31% | 15,002 |
| Mar 17, 2025 | 29.74 | 29.75 | 28.92 | 29.24 | 29.00 | -0.88% | 14,630 |
| Mar 14, 2025 | 29.77 | 29.97 | 29.21 | 29.50 | 29.26 | - | 10,332 |
| Mar 13, 2025 | 30.00 | 30.69 | 29.50 | 29.50 | 29.01 | -2.93% | 11,805 |
| Mar 12, 2025 | 30.21 | 30.53 | 29.71 | 30.39 | 29.88 | 0.63% | 15,482 |
| Mar 11, 2025 | 30.60 | 30.81 | 30.05 | 30.20 | 29.70 | -2.49% | 20,313 |
| Mar 10, 2025 | 31.58 | 31.71 | 30.92 | 30.97 | 30.45 | -2.09% | 19,030 |
| Mar 7, 2025 | 32.03 | 32.03 | 30.98 | 31.63 | 31.10 | -1.71% | 6,872 |