Weyco Group, Inc. (WEYS)
NASDAQ: WEYS · Real-Time Price · USD
35.56
+0.28 (0.79%)
Nov 21, 2024, 12:55 PM EST - Market open

Weyco Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.0535.2834.2435.2835.28-0.23%15,600
Nov 19, 202436.1036.2034.5035.3635.36-2.83%28,531
Nov 18, 202437.1037.9036.3936.3936.39-6.43%18,462
Nov 15, 202438.4439.0037.8138.8936.622.83%31,578
Nov 14, 202437.3838.0036.9237.8235.611.26%24,029
Nov 13, 202437.5238.4637.2237.3535.170.35%12,169
Nov 12, 202438.3138.4737.1237.2235.04-2.03%41,185
Nov 11, 202438.2138.4737.3537.9935.77-1.25%30,291
Nov 8, 202438.8938.8938.0838.4736.22-0.08%15,032
Nov 7, 202440.8041.0438.4338.5036.25-6.19%29,898
Nov 6, 202434.7941.0534.7941.0438.6418.96%49,881
Nov 5, 202433.3734.5033.3734.5032.482.01%9,677
Nov 4, 202433.8334.4433.6033.8231.840.18%7,871
Nov 1, 202433.5033.7633.2633.7631.790.30%6,691
Oct 31, 202433.9733.9833.6133.6631.69-1.15%8,503
Oct 30, 202433.7134.3133.7134.0532.06-0.93%10,558
Oct 29, 202433.9134.3733.6734.3732.361.36%7,248
Oct 28, 202433.7434.2433.6733.9131.930.74%6,347
Oct 25, 202434.6034.6033.6633.6631.69-1.67%5,145
Oct 24, 202434.7934.7934.0034.2332.23-1.01%5,916
Oct 23, 202433.9234.5833.4834.5832.561.92%10,159
Oct 22, 202434.5034.5033.8533.9331.95-1.71%7,222
Oct 21, 202434.8434.8434.3034.5232.50-1.37%12,105
Oct 18, 202434.7535.4534.3335.0032.950.86%12,008
Oct 17, 202434.4734.7233.6834.7032.670.75%20,135
Oct 16, 202433.8534.4433.5234.4432.433.21%11,234
Oct 15, 202433.4533.5433.3733.3731.42-0.60%7,585
Oct 14, 202434.0034.1633.5733.5731.61-1.24%3,309
Oct 11, 202433.7534.0133.3833.9932.002.07%7,051
Oct 10, 202432.8233.3032.8233.3031.351.52%7,016
Oct 9, 202433.0833.0832.6532.8030.881.45%5,777
Oct 8, 202433.8833.8832.3332.3330.44-3.20%5,941
Oct 7, 202433.7133.9733.1033.4031.45-0.60%5,326
Oct 4, 202433.3233.6033.3233.6031.641.88%3,759
Oct 3, 202433.8333.8331.8432.9831.05-1.93%8,032
Oct 2, 202433.9233.9233.6333.6331.660.42%3,011
Oct 1, 202434.0234.0533.4433.4931.53-1.62%10,921
Sep 30, 202434.2134.3933.7634.0432.05-1.16%15,912
Sep 27, 202434.4534.4534.2134.4432.431.09%7,230
Sep 26, 202434.3334.3433.9934.0732.08-0.38%11,808
Sep 25, 202433.7134.2933.5734.2032.200.65%6,773
Sep 24, 202433.3334.4432.6333.9831.992.41%16,505
Sep 23, 202432.7733.3632.2133.1831.241.78%10,460
Sep 20, 202433.9634.3832.4732.6030.69-5.51%38,726
Sep 19, 202434.3034.5033.6534.5032.482.31%13,651
Sep 18, 202433.6634.5033.5133.7231.75-0.41%13,145
Sep 17, 202434.0034.0933.6933.8631.881.29%7,403
Sep 16, 202433.5233.5233.1433.4331.48-0.57%6,329
Sep 13, 202432.7433.6232.7433.6231.653.07%8,240
Sep 12, 202432.0632.6232.0632.6230.71-0.67%4,611
Sep 11, 202431.6532.8431.6532.8430.921.20%5,908
Sep 10, 202432.2432.6831.8132.4530.551.66%9,519
Sep 9, 202432.2232.8631.9031.9230.05-1.05%11,855
Sep 6, 202432.5032.6931.9932.2630.37-1.35%7,043
Sep 5, 202432.5032.9032.4532.7030.79-0.30%7,364
Sep 4, 202432.7832.9732.5832.8030.88-0.30%5,959
Sep 3, 202433.3633.3632.3632.9030.98-1.44%13,486
Aug 30, 202433.1033.3832.3333.3831.43-0.06%10,607
Aug 29, 202434.1734.4633.1033.4031.45-2.25%17,503
Aug 28, 202434.0534.4833.4834.1732.170.35%11,804
Aug 27, 202434.4134.4133.7834.0532.06-1.73%9,613
Aug 26, 202435.0035.1034.6534.6532.62-0.14%17,037
Aug 23, 202433.6134.7033.6134.7032.673.24%17,608
Aug 22, 202433.8734.1533.3733.6131.65-0.77%6,151
Aug 21, 202433.3533.8733.3533.8731.892.14%4,836
Aug 20, 202433.1033.5633.1033.1631.22-1.89%6,925
Aug 19, 202433.5134.2633.4233.8031.821.32%11,076
Aug 16, 202434.1534.1532.6233.3631.17-2.20%19,815
Aug 15, 202432.7734.4432.7734.1131.875.87%17,877
Aug 14, 202431.4632.7531.2832.2230.103.83%11,626
Aug 13, 202430.6531.0930.6531.0328.991.41%3,110
Aug 12, 202431.0331.3530.3130.6028.59-1.29%11,577
Aug 9, 202430.9431.0030.1931.0028.97-0.10%6,138
Aug 8, 202431.1031.9930.5831.0328.990.62%41,443
Aug 7, 202431.7531.7530.6130.8428.82-0.84%6,578
Aug 6, 202430.1031.7729.8331.1029.062.47%10,095
Aug 5, 202431.7731.7729.4130.3528.36-6.96%25,797
Aug 2, 202431.9832.9731.3932.6230.48-0.64%11,767
Aug 1, 202435.2235.2232.5432.8330.67-5.69%12,267
Jul 31, 202433.8735.2433.8734.8132.522.32%21,919
Jul 30, 202433.3334.1933.2134.0231.791.13%12,507
Jul 29, 202433.4433.6632.9433.6431.430.27%11,496
Jul 26, 202433.6633.6633.3633.5531.35-0.21%9,516
Jul 25, 202432.2033.8532.2033.6231.412.19%21,879
Jul 24, 202432.7433.6032.7432.9030.74-1.11%13,303
Jul 23, 202432.9733.4732.4633.2731.090.76%14,907
Jul 22, 202432.9833.3532.5533.0230.85-0.09%17,412
Jul 19, 202432.8933.3632.7733.0530.880.64%7,689
Jul 18, 202433.3933.6132.8432.8430.68-2.44%9,565
Jul 17, 202433.5033.6633.0333.6631.45-0.03%17,085
Jul 16, 202431.7733.6731.7733.6731.467.37%16,532
Jul 15, 202431.1932.2731.1931.3629.30-0.35%14,667
Jul 12, 202431.0031.6831.0031.4729.401.65%11,748
Jul 11, 202429.8030.9629.8030.9628.934.24%11,995
Jul 10, 202429.9130.2229.0129.7027.75-0.17%19,717
Jul 9, 202429.3130.0228.9829.7527.801.64%11,300
Jul 8, 202428.4229.3628.4229.2727.354.05%14,846
Jul 5, 202428.6328.6728.1328.1326.28-2.26%27,696
Jul 3, 202428.8329.3028.7828.7826.89-0.28%3,151
Jul 2, 202429.3429.3828.6028.8626.97-1.57%8,070