Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	30.42	30.98	30.39	30.77	-	1.03%	6,171
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
Jul 7, 2025	33.59	34.16	32.95	33.06	32.76	-2.82%	13,563
Jul 3, 2025	33.93	34.14	33.68	34.02	33.71	1.31%	6,235
Jul 2, 2025	33.71	33.79	33.32	33.58	33.27	-0.47%	7,451
Jul 1, 2025	33.32	34.63	33.30	33.74	33.43	1.75%	11,410
Jun 30, 2025	34.05	34.12	33.03	33.16	32.86	-1.84%	10,179
Jun 27, 2025	33.39	33.98	33.33	33.78	33.47	0.31%	53,786
Jun 26, 2025	32.99	33.91	32.59	33.68	33.37	2.08%	10,636
Jun 25, 2025	33.00	33.40	32.18	32.99	32.69	0.79%	13,920
Jun 24, 2025	31.30	32.74	30.97	32.73	32.43	4.57%	23,951
Jun 23, 2025	30.52	31.30	30.00	31.30	31.01	4.23%	13,646
Jun 20, 2025	31.22	31.22	29.72	30.03	29.76	-2.47%	39,029
Jun 18, 2025	29.78	30.97	29.73	30.79	30.51	2.87%	16,830
Jun 17, 2025	29.76	30.29	29.71	29.93	29.66	-0.80%	10,295