Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	31.00	31.64	31.00	31.33	31.33	1.49%	8,863
Dec 24, 2025	31.15	31.52	30.56	30.87	30.87	-2.83%	10,168
Dec 23, 2025	32.21	32.94	31.77	31.77	31.77	-2.00%	6,088
Dec 22, 2025	32.84	32.84	32.24	32.42	32.42	-0.67%	9,304
Dec 19, 2025	34.14	34.14	32.21	32.64	32.64	-4.34%	28,881
Dec 18, 2025	34.15	34.44	33.94	34.12	34.12	0.53%	15,024
Dec 17, 2025	33.86	34.15	33.48	33.94	33.94	-0.44%	21,089
Dec 16, 2025	33.83	34.17	33.65	34.09	34.09	0.71%	15,959
Dec 15, 2025	32.66	34.07	31.70	33.85	33.85	2.61%	28,626
Dec 12, 2025	33.55	33.71	32.85	32.99	32.99	-1.49%	8,974
Dec 11, 2025	33.50	34.15	33.24	33.49	33.49	0.63%	21,295
Dec 10, 2025	31.66	33.37	31.66	33.28	33.28	4.56%	41,571
Dec 9, 2025	30.38	32.08	30.33	31.83	31.83	3.99%	19,864
Dec 8, 2025	30.90	30.92	30.56	30.61	30.61	-0.75%	9,444
Dec 5, 2025	30.83	31.31	30.20	30.84	30.84	0.10%	11,701
Dec 4, 2025	31.50	31.55	30.50	30.81	30.81	-3.08%	11,668
Dec 3, 2025	30.34	31.88	30.34	31.79	31.79	5.40%	20,703
Dec 2, 2025	30.06	30.35	29.56	30.16	30.16	0.50%	9,288
Dec 1, 2025	29.92	30.22	29.88	30.01	30.01	0.17%	9,620
Nov 28, 2025	29.88	30.57	29.77	29.96	29.96	-1.15%	8,453
Nov 26, 2025	29.88	30.73	29.88	30.31	30.31	0.50%	16,406
Nov 25, 2025	29.56	30.25	28.69	30.16	30.16	2.52%	19,770
Nov 24, 2025	29.03	29.48	28.70	29.42	29.42	1.48%	13,193
Nov 21, 2025	27.69	28.99	27.69	28.99	28.99	4.09%	18,423
Nov 20, 2025	28.32	28.52	27.70	27.85	27.85	0.61%	18,221
Nov 19, 2025	28.21	28.56	27.25	27.68	27.68	-2.81%	29,331
Nov 18, 2025	28.71	29.32	27.73	28.48	28.48	-1.69%	27,912
Nov 17, 2025	32.76	33.29	28.74	28.97	28.97	-16.66%	43,171
Nov 14, 2025	33.18	34.93	32.80	34.76	32.49	4.29%	61,122
Nov 13, 2025	33.66	34.48	33.33	33.33	31.15	-0.71%	31,848
Nov 12, 2025	33.12	33.86	32.11	33.57	31.38	1.70%	20,519
Nov 11, 2025	32.85	33.21	32.55	33.01	30.85	1.10%	15,459
Nov 10, 2025	32.75	32.96	32.41	32.65	30.52	1.33%	9,325
Nov 7, 2025	31.05	32.22	30.97	32.22	30.12	4.68%	7,710
Nov 6, 2025	31.02	31.27	30.40	30.78	28.77	-1.82%	8,287
Nov 5, 2025	29.06	31.50	29.06	31.35	29.30	11.17%	21,107
Nov 4, 2025	28.50	29.46	28.20	28.20	26.36	-1.30%	10,387
Nov 3, 2025	28.80	29.10	28.47	28.57	26.70	-0.35%	8,367
Oct 31, 2025	29.03	29.47	28.66	28.67	26.80	-2.15%	13,269
Oct 30, 2025	28.70	29.30	28.70	29.30	27.39	1.03%	22,097
Oct 29, 2025	29.18	29.45	28.69	29.00	27.11	-1.19%	10,025
Oct 28, 2025	29.51	29.78	29.35	29.35	27.43	-1.68%	9,446
Oct 27, 2025	30.02	30.02	29.57	29.85	27.90	-0.47%	7,974
Oct 24, 2025	30.21	30.21	29.79	29.99	28.03	0.44%	4,655
Oct 23, 2025	29.70	30.10	29.70	29.86	27.91	-0.13%	3,237
Oct 22, 2025	29.51	30.18	29.51	29.90	27.95	0.40%	11,047
Oct 21, 2025	29.06	29.80	29.06	29.78	27.84	2.44%	6,765
Oct 20, 2025	29.48	29.48	28.82	29.07	27.17	0.80%	8,814
Oct 17, 2025	28.72	29.06	28.51	28.84	26.96	0.98%	7,654
Oct 16, 2025	29.00	29.00	28.40	28.56	26.69	-1.86%	11,288