Weyco Group, Inc. (WEYS)
NASDAQ: WEYS · Real-Time Price · USD
30.09
+0.53 (1.79%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Weyco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 29.57 | 30.42 | 29.57 | 30.09 | 30.09 | 1.79% | 9,707 |
| Sep 15, 2025 | 29.40 | 30.00 | 29.17 | 29.56 | 29.56 | 0.75% | 12,196 |
| Sep 12, 2025 | 30.75 | 30.75 | 29.34 | 29.34 | 29.34 | -4.59% | 8,749 |
| Sep 11, 2025 | 29.75 | 30.76 | 29.75 | 30.75 | 30.75 | 2.91% | 8,333 |
| Sep 10, 2025 | 30.10 | 30.39 | 29.68 | 29.88 | 29.88 | -0.37% | 8,704 |
| Sep 9, 2025 | 30.15 | 30.38 | 29.74 | 29.99 | 29.99 | -1.64% | 13,488 |
| Sep 8, 2025 | 30.85 | 30.85 | 30.06 | 30.49 | 30.49 | -1.23% | 12,137 |
| Sep 5, 2025 | 31.35 | 31.35 | 30.60 | 30.87 | 30.87 | -1.88% | 10,174 |
| Sep 4, 2025 | 30.64 | 31.50 | 30.19 | 31.46 | 31.46 | 4.76% | 14,328 |
| Sep 3, 2025 | 29.92 | 30.66 | 29.92 | 30.03 | 30.03 | 0.40% | 17,085 |
| Sep 2, 2025 | 30.14 | 30.31 | 29.91 | 29.91 | 29.91 | -1.29% | 8,169 |
| Aug 29, 2025 | 30.61 | 30.75 | 30.30 | 30.30 | 30.30 | -0.85% | 4,196 |
| Aug 28, 2025 | 30.98 | 30.98 | 30.56 | 30.56 | 30.56 | -0.49% | 3,527 |
| Aug 27, 2025 | 30.42 | 30.98 | 30.39 | 30.71 | 30.71 | 0.85% | 9,240 |
| Aug 26, 2025 | 30.30 | 30.54 | 30.30 | 30.45 | 30.45 | 1.36% | 5,802 |
| Aug 25, 2025 | 30.19 | 30.87 | 30.04 | 30.04 | 30.04 | -2.63% | 8,163 |
| Aug 22, 2025 | 28.98 | 30.98 | 28.98 | 30.85 | 30.85 | 6.67% | 20,380 |
| Aug 21, 2025 | 28.96 | 29.25 | 27.83 | 28.92 | 28.92 | -1.53% | 20,515 |
| Aug 20, 2025 | 29.11 | 29.51 | 29.11 | 29.37 | 29.37 | 0.38% | 8,171 |
| Aug 19, 2025 | 30.17 | 30.29 | 28.59 | 29.26 | 29.26 | -0.17% | 16,049 |
| Aug 18, 2025 | 29.26 | 29.74 | 28.56 | 29.31 | 29.31 | -0.03% | 16,830 |
| Aug 15, 2025 | 30.40 | 30.56 | 28.79 | 29.32 | 29.05 | -2.88% | 43,879 |
| Aug 14, 2025 | 30.00 | 30.71 | 28.03 | 30.19 | 29.91 | -2.14% | 17,781 |
| Aug 13, 2025 | 31.96 | 32.10 | 30.67 | 30.85 | 30.57 | -3.26% | 30,412 |
| Aug 12, 2025 | 29.27 | 32.11 | 29.27 | 31.89 | 31.60 | 5.39% | 11,230 |
| Aug 11, 2025 | 30.31 | 30.39 | 29.26 | 30.26 | 29.98 | 0.87% | 9,101 |
| Aug 8, 2025 | 29.98 | 30.19 | 29.26 | 30.00 | 29.73 | 2.18% | 11,182 |
| Aug 7, 2025 | 29.04 | 29.51 | 29.04 | 29.36 | 29.09 | 1.84% | 9,833 |
| Aug 6, 2025 | 28.52 | 29.20 | 28.36 | 28.83 | 28.57 | -1.91% | 16,547 |
| Aug 5, 2025 | 28.00 | 30.08 | 28.00 | 29.39 | 29.12 | -0.37% | 16,606 |
| Aug 4, 2025 | 28.56 | 29.53 | 28.50 | 29.50 | 29.23 | 3.51% | 11,484 |
| Aug 1, 2025 | 28.97 | 29.48 | 28.28 | 28.50 | 28.24 | -1.99% | 19,937 |
| Jul 31, 2025 | 29.78 | 29.91 | 28.92 | 29.08 | 28.82 | -2.90% | 12,652 |
| Jul 30, 2025 | 30.96 | 30.96 | 29.69 | 29.95 | 29.68 | -4.01% | 12,593 |
| Jul 29, 2025 | 31.64 | 32.05 | 31.02 | 31.20 | 30.92 | -1.55% | 6,795 |
| Jul 28, 2025 | 31.54 | 31.83 | 31.25 | 31.69 | 31.40 | 0.03% | 8,759 |
| Jul 25, 2025 | 32.48 | 32.66 | 31.44 | 31.68 | 31.39 | -2.46% | 11,189 |
| Jul 24, 2025 | 32.70 | 32.70 | 32.37 | 32.48 | 32.18 | -1.13% | 6,203 |
| Jul 23, 2025 | 32.65 | 33.29 | 32.34 | 32.85 | 32.55 | 0.37% | 6,056 |
| Jul 22, 2025 | 31.40 | 33.33 | 31.40 | 32.73 | 32.43 | 3.81% | 17,971 |
| Jul 21, 2025 | 31.53 | 31.99 | 31.53 | 31.53 | 31.24 | 0.16% | 5,417 |
| Jul 18, 2025 | 31.99 | 32.02 | 31.28 | 31.48 | 31.19 | -1.19% | 11,783 |
| Jul 17, 2025 | 31.91 | 32.12 | 31.43 | 31.86 | 31.57 | -0.96% | 11,981 |
| Jul 16, 2025 | 31.76 | 32.48 | 31.28 | 32.17 | 31.88 | 1.26% | 10,098 |
| Jul 15, 2025 | 31.48 | 31.92 | 31.47 | 31.77 | 31.48 | -2.25% | 8,669 |
| Jul 14, 2025 | 32.82 | 33.08 | 32.31 | 32.50 | 32.20 | -0.94% | 6,217 |
| Jul 11, 2025 | 33.60 | 33.83 | 32.48 | 32.81 | 32.51 | -2.73% | 5,225 |
| Jul 10, 2025 | 32.80 | 33.73 | 32.80 | 33.73 | 33.42 | 1.96% | 9,044 |
| Jul 9, 2025 | 33.70 | 33.70 | 32.65 | 33.08 | 32.78 | -1.55% | 5,038 |
| Jul 8, 2025 | 33.55 | 34.02 | 33.23 | 33.60 | 33.29 | 1.63% | 12,794 |