Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.74	32.74	31.58	31.79	31.79	-3.34%	27,028
Mar 19, 2026	32.01	32.89	31.50	32.89	32.89	1.32%	7,130
Mar 18, 2026	33.43	33.71	32.24	32.46	32.46	-2.90%	12,476
Mar 17, 2026	33.95	34.15	33.43	33.43	33.43	-1.04%	14,569
Mar 16, 2026	33.00	34.00	32.65	33.78	33.78	2.33%	61,454
Mar 13, 2026	33.30	33.30	31.87	33.01	33.01	-0.93%	26,381
Mar 12, 2026	34.33	34.46	32.73	33.32	33.05	-2.94%	77,009
Mar 11, 2026	33.70	34.46	32.12	34.33	34.05	6.42%	75,630
Mar 10, 2026	34.50	34.50	32.25	32.26	32.00	0.97%	39,668
Mar 9, 2026	31.01	32.58	30.70	31.95	31.69	2.87%	22,979
Mar 6, 2026	30.85	31.59	29.88	31.06	30.81	-0.77%	10,246
Mar 5, 2026	32.48	32.48	31.30	31.30	31.05	-5.15%	6,857
Mar 4, 2026	33.14	33.14	31.95	33.00	32.73	1.60%	7,120
Mar 3, 2026	31.86	32.99	31.86	32.48	32.22	2.33%	10,234
Mar 2, 2026	31.54	32.62	31.53	31.74	31.48	1.50%	7,333
Feb 27, 2026	32.45	32.54	31.27	31.27	31.02	-3.76%	7,676
Feb 26, 2026	31.98	32.49	31.02	32.49	32.23	1.85%	4,900
Feb 25, 2026	31.30	31.96	31.30	31.90	31.64	1.27%	4,224
Feb 24, 2026	31.04	31.51	31.04	31.50	31.24	1.29%	3,368
Feb 23, 2026	31.95	32.59	31.10	31.10	30.85	-2.99%	9,951
Feb 20, 2026	31.89	32.40	31.77	32.06	31.80	0.16%	6,090
Feb 19, 2026	31.37	32.01	31.28	32.01	31.75	0.88%	5,841
Feb 18, 2026	31.39	31.80	31.39	31.73	31.47	0.83%	6,039
Feb 17, 2026	31.11	32.24	31.11	31.47	31.21	-0.10%	6,528
Feb 13, 2026	31.62	32.18	31.50	31.50	31.24	0.16%	5,534
Feb 12, 2026	31.49	31.52	31.24	31.45	31.20	-0.47%	5,990
Feb 11, 2026	31.51	31.72	31.19	31.60	31.34	1.38%	5,842
Feb 10, 2026	32.61	32.61	31.10	31.17	30.92	-0.73%	13,093
Feb 9, 2026	33.00	33.48	31.33	31.40	31.15	-4.36%	12,130
Feb 6, 2026	32.99	33.20	32.73	32.83	32.56	0.27%	10,417
Feb 5, 2026	32.73	33.05	32.69	32.74	32.47	-0.79%	5,390
Feb 4, 2026	32.35	33.04	31.99	33.00	32.73	3.45%	7,694
Feb 3, 2026	32.15	32.15	31.24	31.90	31.64	-0.62%	5,868
Feb 2, 2026	31.82	32.29	31.82	32.10	31.84	1.52%	14,637
Jan 30, 2026	30.93	31.68	30.93	31.62	31.36	2.23%	13,560
Jan 29, 2026	29.96	30.99	29.91	30.93	30.68	2.66%	11,180
Jan 28, 2026	30.13	30.35	29.99	30.13	29.89	-1.21%	11,020
Jan 27, 2026	30.49	30.99	30.49	30.50	30.25	-0.20%	7,622
Jan 26, 2026	30.75	30.96	30.32	30.56	30.31	-0.62%	9,213
Jan 23, 2026	30.98	31.47	30.75	30.75	30.50	-2.35%	5,108
Jan 22, 2026	31.83	32.69	31.24	31.49	31.23	-1.44%	11,104
Jan 21, 2026	30.59	31.97	30.59	31.95	31.69	4.62%	8,284
Jan 20, 2026	30.35	31.03	30.29	30.54	30.29	-1.04%	7,464
Jan 16, 2026	31.19	31.76	30.86	30.86	30.61	-1.59%	11,229
Jan 15, 2026	30.79	31.36	30.79	31.36	31.11	2.32%	6,127
Jan 14, 2026	30.36	30.65	30.31	30.65	30.40	-0.42%	5,225
Jan 13, 2026	30.77	31.27	30.77	30.78	30.53	-0.26%	8,335
Jan 12, 2026	30.87	31.72	30.62	30.86	30.61	-0.36%	9,178
Jan 9, 2026	31.63	31.85	30.56	30.97	30.72	-1.87%	12,947
Jan 8, 2026	30.13	31.75	30.13	31.56	31.30	4.71%	8,347