Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	39.25	39.90	39.03	39.58	39.58	0.75%	17,284
Jul 28, 2026	38.90	39.46	38.31	39.28	39.28	1.68%	13,913
Jul 27, 2026	38.30	38.90	38.10	38.63	38.63	1.07%	18,205
Jul 24, 2026	38.24	38.50	37.29	38.22	38.22	0.71%	11,954
Jul 23, 2026	38.34	38.74	37.00	37.95	37.95	-1.84%	22,037
Jul 22, 2026	38.75	38.75	37.82	38.66	38.66	-0.36%	21,629
Jul 21, 2026	38.85	38.95	38.25	38.80	38.80	-0.08%	18,488
Jul 20, 2026	39.58	40.01	38.80	38.83	38.83	-0.94%	14,950
Jul 17, 2026	40.00	40.36	38.93	39.20	39.20	-2.80%	15,515
Jul 16, 2026	39.53	40.41	38.59	40.33	40.33	2.46%	18,232
Jul 15, 2026	38.34	39.79	38.25	39.36	39.36	2.58%	16,271
Jul 14, 2026	38.47	38.97	38.25	38.37	38.37	-0.10%	11,272
Jul 13, 2026	37.92	39.07	37.90	38.41	38.41	1.29%	17,113
Jul 10, 2026	37.84	38.34	37.37	37.92	37.92	0.99%	11,120
Jul 9, 2026	37.74	37.82	36.61	37.55	37.55	-0.56%	14,569
Jul 8, 2026	37.00	37.87	36.51	37.76	37.76	0.11%	18,812
Jul 7, 2026	39.19	39.19	37.50	37.72	37.72	-2.63%	17,308
Jul 6, 2026	39.49	39.49	37.80	38.74	38.74	-1.90%	27,001
Jul 2, 2026	39.94	39.98	39.38	39.49	39.49	-1.00%	10,782
Jul 1, 2026	39.42	39.90	38.54	39.89	39.89	1.42%	20,502
Jun 30, 2026	39.14	39.35	38.23	39.33	39.33	0.49%	14,204
Jun 29, 2026	37.91	39.14	37.91	39.14	39.14	2.92%	18,932
Jun 26, 2026	38.23	38.55	37.63	38.03	38.03	-0.52%	90,159
Jun 25, 2026	38.38	38.74	37.64	38.23	38.23	-1.06%	14,201
Jun 24, 2026	37.92	39.07	37.92	38.64	38.64	2.77%	21,149
Jun 23, 2026	37.03	37.64	36.95	37.60	37.60	1.79%	15,252
Jun 22, 2026	37.30	37.70	35.62	36.94	36.94	-0.97%	19,497
Jun 18, 2026	36.75	37.80	36.62	37.30	37.30	3.24%	36,233
Jun 17, 2026	36.91	36.91	35.61	36.13	36.13	-0.25%	16,663
Jun 16, 2026	36.67	36.99	35.91	36.22	36.22	-0.17%	19,307
Jun 15, 2026	37.00	37.25	36.12	36.28	36.28	-1.95%	16,457
Jun 12, 2026	36.46	37.00	33.91	37.00	37.00	2.27%	19,234
Jun 11, 2026	36.54	36.54	35.70	36.18	36.18	-0.30%	8,308
Jun 10, 2026	35.92	36.52	33.91	36.29	36.29	1.03%	48,780
Jun 9, 2026	35.00	36.53	34.91	35.92	35.92	3.16%	28,514
Jun 8, 2026	35.21	35.49	34.56	34.82	34.82	-0.74%	18,119
Jun 5, 2026	35.40	35.49	34.40	35.08	35.08	-1.16%	8,454
Jun 4, 2026	34.60	35.53	34.60	35.49	35.49	3.50%	6,240
Jun 3, 2026	35.44	35.44	33.74	34.29	34.29	-3.90%	19,817
Jun 2, 2026	35.65	35.85	34.81	35.68	35.68	-0.11%	9,840
Jun 1, 2026	34.95	35.81	34.30	35.72	35.72	1.22%	15,329
May 29, 2026	35.93	36.11	35.29	35.29	35.29	-1.48%	13,837
May 28, 2026	35.98	36.41	35.39	35.82	35.82	-0.64%	20,468
May 27, 2026	35.93	36.58	35.88	36.05	36.05	0.33%	13,796
May 26, 2026	35.06	36.27	35.02	35.93	35.93	3.54%	28,093
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