Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	51.16	51.16	50.78	50.99	50.99	-1.64%	5,358
Oct 22, 2026	51.04	51.87	51.04	51.84	51.84	2.25%	21,602
Oct 21, 2026	51.54	51.54	49.80	50.70	50.70	-1.61%	38,985
Oct 20, 2026	52.27	52.27	50.50	51.53	51.53	-1.09%	33,991
Oct 19, 2026	51.98	53.01	51.62	52.10	52.10	0.44%	25,027
Oct 16, 2026	52.57	53.21	51.64	51.87	51.87	-0.46%	19,614
Oct 15, 2026	52.79	53.83	51.86	52.11	52.11	-0.67%	88,850
Oct 14, 2026	52.53	53.53	51.74	52.46	52.46	-0.51%	45,481
Oct 13, 2026	52.28	53.23	51.82	52.73	52.73	0.57%	19,051
Oct 12, 2026	51.73	52.96	51.58	52.43	52.43	1.88%	21,397
Oct 9, 2026	51.86	52.26	51.23	51.46	51.46	-1.08%	21,380
Oct 8, 2026	51.67	52.48	51.67	52.02	52.02	0.97%	28,645
Oct 7, 2026	50.36	52.34	50.23	51.52	51.52	1.10%	30,831
Oct 6, 2026	50.21	51.50	50.19	50.96	50.96	1.53%	20,277
Oct 5, 2026	50.67	51.11	50.00	50.19	50.19	-1.38%	31,758
Oct 2, 2026	50.59	51.50	50.37	50.89	50.89	1.35%	29,484
Oct 1, 2026	48.39	50.48	48.39	50.21	50.21	3.72%	57,807
Sep 30, 2026	48.58	49.32	48.11	48.41	48.41	-0.12%	52,322
Sep 29, 2026	47.10	48.85	46.10	48.47	48.47	2.82%	33,300
Sep 28, 2026	47.30	47.30	46.21	47.14	47.14	-0.63%	46,774
Sep 25, 2026	47.65	48.73	46.97	47.44	47.44	0.04%	27,750
Sep 24, 2026	46.00	47.92	45.68	47.42	47.42	2.93%	34,018
Sep 23, 2026	46.45	46.77	45.69	46.07	46.07	-1.71%	26,648
Sep 22, 2026	44.86	46.87	44.86	46.87	46.87	5.56%	40,685
Sep 21, 2026	44.29	44.83	43.87	44.40	44.40	-0.67%	20,700
Sep 18, 2026	44.44	45.00	43.57	44.70	44.70	0.47%	88,288
Sep 17, 2026	43.91	45.01	43.91	44.49	44.49	1.51%	25,956
Sep 16, 2026	43.87	45.36	43.78	43.83	43.83	-1.59%	25,690
Sep 15, 2026	44.26	44.54	43.96	44.54	44.54	0.93%	20,068
Sep 14, 2026	44.97	44.97	43.72	44.13	44.13	-1.03%	27,738
Sep 11, 2026	45.26	45.44	44.25	44.59	44.59	-0.04%	21,067
Sep 10, 2026	44.77	44.77	44.08	44.61	44.61	-0.65%	25,702
Sep 9, 2026	44.56	45.14	43.99	44.90	44.90	0.90%	27,676
Sep 8, 2026	45.29	45.30	44.12	44.50	44.50	-1.92%	24,598
Sep 4, 2026	44.00	45.37	43.55	45.37	45.37	2.67%	17,311
Sep 3, 2026	45.33	45.38	43.33	44.19	44.19	-1.41%	23,935
Sep 2, 2026	44.75	45.68	44.74	44.82	44.82	1.31%	36,061
Sep 1, 2026	44.77	45.20	43.20	44.24	44.24	-1.18%	22,010
Aug 31, 2026	45.40	45.40	44.31	44.77	44.77	-1.37%	23,570
Aug 28, 2026	44.57	45.86	44.57	45.39	45.39	1.23%	24,891
Aug 27, 2026	44.54	45.37	44.29	44.84	44.84	-0.88%	25,776
Aug 26, 2026	45.58	45.58	44.10	45.24	45.24	-0.75%	19,092
Aug 25, 2026	44.89	46.25	44.69	45.58	45.58	1.70%	21,792
Aug 24, 2026	44.84	45.56	44.53	44.82	44.82	-0.04%	14,156
Aug 21, 2026	45.14	45.14	44.29	44.84	44.84	-0.13%	12,551
Aug 20, 2026	45.32	45.32	44.00	44.90	44.90	-1.97%	19,515
Aug 19, 2026	45.80	46.12	45.04	45.80	45.80	0.86%	23,016
Aug 18, 2026	46.00	46.06	44.54	45.41	45.41	-0.22%	29,943
Aug 17, 2026	45.49	46.92	45.49	45.79	45.51	1.17%	30,197
Aug 14, 2026	45.48	45.93	44.85	45.26	44.98	-1.18%	20,184