Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	31.30	32.74	30.97	32.73	32.73	4.57%	23,951
Jun 23, 2025	30.52	31.30	30.00	31.30	31.30	4.23%	13,646
Jun 20, 2025	31.22	31.22	29.72	30.03	30.03	-2.47%	39,029
Jun 18, 2025	29.78	30.97	29.73	30.79	30.79	2.87%	16,830
Jun 17, 2025	29.76	30.29	29.71	29.93	29.93	-0.80%	10,295
Jun 16, 2025	29.50	30.37	29.49	30.17	30.17	1.99%	9,634
Jun 13, 2025	30.74	30.74	29.30	29.58	29.58	-4.70%	12,690
Jun 12, 2025	31.42	31.42	30.90	31.04	31.04	-3.12%	11,305
Jun 11, 2025	32.02	33.19	31.75	32.04	32.04	0.25%	14,115
Jun 10, 2025	33.22	33.22	31.83	31.96	31.96	0.92%	8,662
Jun 9, 2025	31.87	31.99	31.58	31.67	31.67	-0.75%	11,423
Jun 6, 2025	32.02	32.27	31.41	31.91	31.91	0.69%	13,334
Jun 5, 2025	32.23	32.35	31.51	31.69	31.69	-	13,010
Jun 4, 2025	31.62	31.69	31.62	31.69	31.69	-0.03%	6,081
Jun 3, 2025	31.87	32.33	31.63	31.70	31.70	0.16%	13,994
Jun 2, 2025	31.77	32.00	31.53	31.65	31.65	0.92%	16,073
May 30, 2025	30.97	32.02	30.97	31.36	31.36	-0.19%	14,336
May 29, 2025	31.77	32.10	31.33	31.42	31.42	0.38%	6,671
May 28, 2025	31.58	31.97	30.80	31.30	31.30	-1.82%	20,237
May 27, 2025	32.50	32.50	31.56	31.88	31.88	2.21%	8,181
May 23, 2025	30.78	31.25	30.78	31.19	31.19	-0.92%	7,511
May 22, 2025	31.06	31.90	31.06	31.48	31.48	0.58%	14,631
May 21, 2025	32.00	32.00	31.03	31.30	31.30	-1.79%	20,982
May 20, 2025	32.82	32.85	31.66	31.87	31.87	-4.98%	17,492
May 19, 2025	33.00	33.56	32.49	33.54	33.54	0.93%	10,588
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