Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	33.83	34.44	33.60	33.82	33.82	0.18%	7,871
Nov 1, 2024	33.50	33.76	33.26	33.76	33.76	0.30%	6,691
Oct 31, 2024	33.97	33.98	33.61	33.66	33.66	-1.15%	8,503
Oct 30, 2024	33.71	34.31	33.71	34.05	34.05	-0.93%	10,558
Oct 29, 2024	33.91	34.37	33.67	34.37	34.37	1.36%	7,248
Oct 28, 2024	33.74	34.24	33.67	33.91	33.91	0.74%	6,347
Oct 25, 2024	34.60	34.60	33.66	33.66	33.66	-1.67%	5,145
Oct 24, 2024	34.79	34.79	34.00	34.23	34.23	-1.01%	5,916
Oct 23, 2024	33.92	34.58	33.48	34.58	34.58	1.92%	10,159
Oct 22, 2024	34.50	34.50	33.85	33.93	33.93	-1.71%	7,222
Oct 21, 2024	34.84	34.84	34.30	34.52	34.52	-1.37%	12,105
Oct 18, 2024	34.75	35.45	34.33	35.00	35.00	0.86%	12,008
Oct 17, 2024	34.47	34.72	33.68	34.70	34.70	0.75%	20,135
Oct 16, 2024	33.85	34.44	33.52	34.44	34.44	3.21%	11,234
Oct 15, 2024	33.45	33.54	33.37	33.37	33.37	-0.60%	7,585
Oct 14, 2024	34.00	34.16	33.57	33.57	33.57	-1.24%	3,309
Oct 11, 2024	33.75	34.01	33.38	33.99	33.99	2.07%	7,051
Oct 10, 2024	32.82	33.30	32.82	33.30	33.30	1.52%	7,016
Oct 9, 2024	33.08	33.08	32.65	32.80	32.80	1.45%	5,777
Oct 8, 2024	33.88	33.88	32.33	32.33	32.33	-3.20%	5,941
Oct 7, 2024	33.71	33.97	33.10	33.40	33.40	-0.60%	5,326
Oct 4, 2024	33.32	33.60	33.32	33.60	33.60	1.88%	3,759
Oct 3, 2024	33.83	33.83	31.84	32.98	32.98	-1.93%	8,032
Oct 2, 2024	33.92	33.92	33.63	33.63	33.63	0.42%	3,011
Oct 1, 2024	34.02	34.05	33.44	33.49	33.49	-1.62%	10,921
Sep 30, 2024	34.21	34.39	33.76	34.04	34.04	-1.16%	15,912
Sep 27, 2024	34.45	34.45	34.21	34.44	34.44	1.09%	7,230
Sep 26, 2024	34.33	34.34	33.99	34.07	34.07	-0.38%	11,808
Sep 25, 2024	33.71	34.29	33.57	34.20	34.20	0.65%	6,773
Sep 24, 2024	33.33	34.44	32.63	33.98	33.98	2.41%	16,505
Sep 23, 2024	32.77	33.36	32.21	33.18	33.18	1.78%	10,460
Sep 20, 2024	33.96	34.38	32.47	32.60	32.60	-5.51%	38,726
Sep 19, 2024	34.30	34.50	33.65	34.50	34.50	2.31%	13,651
Sep 18, 2024	33.66	34.50	33.51	33.72	33.72	-0.41%	13,145
Sep 17, 2024	34.00	34.09	33.69	33.86	33.86	1.29%	7,403
Sep 16, 2024	33.52	33.52	33.14	33.43	33.43	-0.57%	6,329
Sep 13, 2024	32.74	33.62	32.74	33.62	33.62	3.07%	8,240
Sep 12, 2024	32.06	32.62	32.06	32.62	32.62	-0.67%	4,611
Sep 11, 2024	31.65	32.84	31.65	32.84	32.84	1.20%	5,908
Sep 10, 2024	32.24	32.68	31.81	32.45	32.45	1.66%	9,519
Sep 9, 2024	32.22	32.86	31.90	31.92	31.92	-1.05%	11,855
Sep 6, 2024	32.50	32.69	31.99	32.26	32.26	-1.35%	7,043
Sep 5, 2024	32.50	32.90	32.45	32.70	32.70	-0.30%	7,364
Sep 4, 2024	32.78	32.97	32.58	32.80	32.80	-0.30%	5,959
Sep 3, 2024	33.36	33.36	32.36	32.90	32.90	-1.44%	13,486
Aug 30, 2024	33.10	33.38	32.33	33.38	33.38	-0.06%	10,607
Aug 29, 2024	34.17	34.46	33.10	33.40	33.40	-2.25%	17,503
Aug 28, 2024	34.05	34.48	33.48	34.17	34.17	0.35%	11,804
Aug 27, 2024	34.41	34.41	33.78	34.05	34.05	-1.73%	9,613
Aug 26, 2024	35.00	35.10	34.65	34.65	34.65	-0.14%	17,037
Aug 23, 2024	33.61	34.70	33.61	34.70	34.70	3.24%	17,608
Aug 22, 2024	33.87	34.15	33.37	33.61	33.61	-0.77%	6,151
Aug 21, 2024	33.35	33.87	33.35	33.87	33.87	2.14%	4,836
Aug 20, 2024	33.10	33.56	33.10	33.16	33.16	-1.89%	6,925
Aug 19, 2024	33.51	34.26	33.42	33.80	33.80	1.32%	11,076
Aug 16, 2024	34.15	34.15	32.62	33.36	33.11	-2.20%	19,815
Aug 15, 2024	32.77	34.44	32.77	34.11	33.85	5.87%	17,877
Aug 14, 2024	31.46	32.75	31.28	32.22	31.97	3.83%	11,626
Aug 13, 2024	30.65	31.09	30.65	31.03	30.79	1.41%	3,110
Aug 12, 2024	31.03	31.35	30.31	30.60	30.37	-1.29%	11,577
Aug 9, 2024	30.94	31.00	30.19	31.00	30.76	-0.10%	6,138
Aug 8, 2024	31.10	31.99	30.58	31.03	30.79	0.62%	41,443
Aug 7, 2024	31.75	31.75	30.61	30.84	30.61	-0.84%	6,578
Aug 6, 2024	30.10	31.77	29.83	31.10	30.86	2.47%	10,095
Aug 5, 2024	31.77	31.77	29.41	30.35	30.12	-6.96%	25,797
Aug 2, 2024	31.98	32.97	31.39	32.62	32.37	-0.64%	11,767
Aug 1, 2024	35.22	35.22	32.54	32.83	32.58	-5.69%	12,267
Jul 31, 2024	33.87	35.24	33.87	34.81	34.54	2.32%	21,919
Jul 30, 2024	33.33	34.19	33.21	34.02	33.76	1.13%	12,507
Jul 29, 2024	33.44	33.66	32.94	33.64	33.38	0.27%	11,496
Jul 26, 2024	33.66	33.66	33.36	33.55	33.29	-0.21%	9,516
Jul 25, 2024	32.20	33.85	32.20	33.62	33.36	2.19%	21,879
Jul 24, 2024	32.74	33.60	32.74	32.90	32.65	-1.11%	13,303
Jul 23, 2024	32.97	33.47	32.46	33.27	33.02	0.76%	14,907
Jul 22, 2024	32.98	33.35	32.55	33.02	32.77	-0.09%	17,412
Jul 19, 2024	32.89	33.36	32.77	33.05	32.80	0.64%	7,689
Jul 18, 2024	33.39	33.61	32.84	32.84	32.59	-2.44%	9,565
Jul 17, 2024	33.50	33.66	33.03	33.66	33.40	-0.03%	17,085
Jul 16, 2024	31.77	33.67	31.77	33.67	33.41	7.37%	16,532
Jul 15, 2024	31.19	32.27	31.19	31.36	31.12	-0.35%	14,667
Jul 12, 2024	31.00	31.68	31.00	31.47	31.23	1.65%	11,748
Jul 11, 2024	29.80	30.96	29.80	30.96	30.72	4.24%	11,995
Jul 10, 2024	29.91	30.22	29.01	29.70	29.47	-0.17%	19,717
Jul 9, 2024	29.31	30.02	28.98	29.75	29.52	1.64%	11,300
Jul 8, 2024	28.42	29.36	28.42	29.27	29.05	4.05%	14,846
Jul 5, 2024	28.63	28.67	28.13	28.13	27.92	-2.26%	27,696
Jul 3, 2024	28.83	29.30	28.78	28.78	28.56	-0.28%	3,151
Jul 2, 2024	29.34	29.38	28.60	28.86	28.64	-1.57%	8,070
Jul 1, 2024	30.11	30.11	29.00	29.32	29.10	-3.30%	13,561
Jun 28, 2024	30.44	30.48	29.99	30.32	30.09	0.23%	58,804
Jun 27, 2024	30.50	30.50	30.15	30.25	30.02	2.33%	6,041
Jun 26, 2024	29.12	30.20	29.12	29.56	29.33	1.51%	24,220
Jun 25, 2024	29.25	29.65	29.12	29.12	28.90	-0.34%	6,491
Jun 24, 2024	29.21	29.69	29.21	29.22	29.00	0.03%	5,304
Jun 21, 2024	29.24	29.97	29.21	29.21	28.99	-0.17%	21,221
Jun 20, 2024	29.22	29.57	29.21	29.26	29.04	-0.14%	4,199
Jun 18, 2024	30.50	30.50	29.30	29.30	29.08	-2.98%	7,163
Jun 17, 2024	30.04	30.20	28.90	30.20	29.97	0.53%	7,491
Jun 14, 2024	29.53	30.11	29.33	30.04	29.81	1.14%	9,283
Jun 13, 2024	29.52	29.70	29.52	29.70	29.47	0.03%	4,833