Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	35.06	36.27	35.02	35.94	-	3.57%	21,434
May 22, 2026	35.20	35.24	34.49	34.70	34.70	0.20%	13,548
May 21, 2026	34.66	34.77	34.06	34.63	34.63	-0.17%	10,601
May 20, 2026	33.31	34.69	33.31	34.69	34.69	2.39%	16,158
May 19, 2026	34.41	35.58	32.60	33.88	33.88	-2.11%	9,342
May 18, 2026	34.87	35.69	34.49	34.89	34.61	0.20%	26,229
May 15, 2026	34.13	35.02	33.68	34.82	34.54	0.61%	26,262
May 14, 2026	34.10	35.05	33.54	34.61	34.33	2.06%	13,373
May 13, 2026	33.20	34.01	33.17	33.91	33.64	2.23%	18,266
May 12, 2026	34.73	34.88	33.17	33.17	32.90	-4.41%	10,511
May 11, 2026	34.00	35.17	33.66	34.70	34.42	2.12%	17,339
May 8, 2026	34.05	34.50	33.15	33.98	33.71	-0.82%	11,055
May 7, 2026	32.33	34.35	32.33	34.26	33.99	5.97%	18,583
May 6, 2026	31.53	32.60	31.53	32.33	32.07	1.67%	14,117
May 5, 2026	31.65	32.01	31.45	31.80	31.54	-0.03%	13,460
May 4, 2026	32.61	33.00	31.81	31.81	31.55	-3.72%	11,058
May 1, 2026	32.81	33.51	32.68	33.04	32.77	0.15%	10,225
Apr 30, 2026	33.38	33.66	32.97	32.99	32.73	-1.55%	8,952
Apr 29, 2026	34.38	34.38	33.16	33.51	33.24	-3.49%	10,996
Apr 28, 2026	34.27	34.72	34.27	34.72	34.44	1.14%	4,917
Apr 27, 2026	33.65	34.74	33.65	34.33	34.05	1.93%	21,978
Apr 24, 2026	33.44	33.88	32.77	33.68	33.41	0.12%	15,064
Apr 23, 2026	34.22	34.73	32.88	33.64	33.37	-0.97%	54,416
Apr 22, 2026	34.53	34.84	33.82	33.97	33.70	-0.90%	22,561
Apr 21, 2026	34.80	35.18	34.18	34.28	34.00	-1.78%	15,509
Apr 20, 2026	34.91	35.18	34.76	34.90	34.62	-0.65%	8,776
Apr 17, 2026	34.54	35.18	34.41	35.13	34.85	2.60%	13,513
Apr 16, 2026	34.00	34.36	33.82	34.24	33.97	-0.15%	7,954
Apr 15, 2026	34.29	34.71	33.75	34.29	34.01	-0.58%	8,548
Apr 14, 2026	34.55	35.18	34.15	34.49	34.21	-0.12%	14,075
Apr 13, 2026	34.38	34.75	34.11	34.53	34.25	-0.29%	6,699
Apr 10, 2026	35.02	35.02	33.51	34.63	34.35	-1.56%	8,999
Apr 9, 2026	33.98	35.18	33.55	35.18	34.90	3.56%	25,917
Apr 8, 2026	33.62	34.20	32.70	33.97	33.70	4.39%	26,431
Apr 7, 2026	31.98	32.97	31.81	32.54	32.28	1.09%	21,192
Apr 6, 2026	32.28	32.61	32.00	32.19	31.93	-0.56%	9,491
Apr 2, 2026	31.71	32.37	31.71	32.37	32.11	0.56%	5,731
Apr 1, 2026	32.00	32.19	31.70	32.19	31.93	0.44%	5,082
Mar 31, 2026	32.46	32.54	31.60	32.05	31.79	0.12%	11,522
Mar 30, 2026	32.10	32.40	31.48	32.01	31.75	0.85%	11,485
Mar 27, 2026	31.86	31.98	31.10	31.74	31.49	-1.67%	13,181
Mar 26, 2026	32.30	32.52	31.91	32.28	32.02	-0.15%	9,762
Mar 25, 2026	33.46	33.46	32.01	32.33	32.07	-2.71%	9,702
Mar 24, 2026	33.36	33.85	32.93	33.23	32.96	-0.87%	11,916
Mar 23, 2026	32.61	33.52	32.35	33.52	33.25	5.44%	25,459
Mar 20, 2026	32.74	32.74	31.58	31.79	31.53	-3.34%	27,028
Mar 19, 2026	32.01	32.89	31.50	32.89	32.63	1.32%	7,130
Mar 18, 2026	33.43	33.71	32.24	32.46	32.20	-2.90%	12,476
Mar 17, 2026	33.95	34.15	33.43	33.43	33.16	-1.04%	14,569
Mar 16, 2026	33.00	34.00	32.65	33.78	33.51	2.33%	61,454