Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	45.29	45.30	44.12	44.50	44.50	-1.92%	24,545
Sep 4, 2026	44.00	45.37	43.55	45.37	45.37	2.67%	17,182
Sep 3, 2026	45.33	45.38	43.33	44.19	44.19	-1.41%	23,934
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%	22,004
Aug 31, 2026	45.40	45.40	44.31	44.77	44.77	-1.37%	23,565
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%	25,775
Aug 26, 2026	45.58	45.58	44.10	45.24	45.24	-0.75%	19,091
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%	14,154
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%	29,942
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
Aug 13, 2026	46.43	46.89	45.13	45.80	45.52	-1.99%	20,308
Aug 12, 2026	46.91	46.99	43.83	46.73	46.44	-0.32%	30,832
Aug 11, 2026	46.23	47.01	45.23	46.88	46.59	1.43%	22,844
Aug 10, 2026	46.19	48.68	45.55	46.22	45.94	0.11%	44,568
Aug 7, 2026	43.82	46.50	43.14	46.17	45.89	5.15%	38,926
Aug 6, 2026	44.18	44.29	42.70	43.91	43.64	0.02%	24,830
Aug 5, 2026	41.85	44.48	40.90	43.90	43.63	7.18%	45,034
Aug 4, 2026	40.84	41.86	40.54	40.96	40.71	1.34%	35,640
Aug 3, 2026	39.64	40.86	39.50	40.42	40.17	3.64%	30,880
Jul 31, 2026	39.49	40.26	38.47	39.00	38.76	-1.42%	16,926
Jul 30, 2026	39.91	40.20	39.50	39.56	39.32	-0.04%	17,963
Jul 29, 2026	39.25	39.90	39.03	39.58	39.33	0.75%	17,284
Jul 28, 2026	38.90	39.46	38.31	39.28	39.04	1.68%	13,913
Jul 27, 2026	38.30	38.90	38.10	38.63	38.39	1.07%	18,205
Jul 24, 2026	38.24	38.50	37.29	38.22	37.99	0.71%	11,954
Jul 23, 2026	38.34	38.74	37.00	37.95	37.72	-1.84%	22,037
Jul 22, 2026	38.75	38.75	37.82	38.66	38.42	-0.36%	21,629
Jul 21, 2026	38.85	38.95	38.25	38.80	38.56	-0.08%	18,488
Jul 20, 2026	39.58	40.01	38.80	38.83	38.59	-0.94%	14,950
Jul 17, 2026	40.00	40.36	38.93	39.20	38.96	-2.80%	15,515
Jul 16, 2026	39.53	40.41	38.59	40.33	40.08	2.46%	18,232
Jul 15, 2026	38.34	39.79	38.25	39.36	39.12	2.58%	16,271
Jul 14, 2026	38.47	38.97	38.25	38.37	38.14	-0.10%	11,272
Jul 13, 2026	37.92	39.07	37.90	38.41	38.18	1.29%	17,113
Jul 10, 2026	37.84	38.34	37.37	37.92	37.69	0.99%	11,120
Jul 9, 2026	37.74	37.82	36.61	37.55	37.32	-0.56%	14,569
Jul 8, 2026	37.00	37.87	36.51	37.76	37.53	0.11%	18,812
Jul 7, 2026	39.19	39.19	37.50	37.72	37.49	-2.63%	17,308
Jul 6, 2026	39.49	39.49	37.80	38.74	38.50	-1.90%	27,001
Jul 2, 2026	39.94	39.98	39.38	39.49	39.25	-1.00%	10,782
Jul 1, 2026	39.42	39.90	38.54	39.89	39.65	1.42%	20,502
Jun 30, 2026	39.14	39.35	38.23	39.33	39.09	0.49%	14,204
Jun 29, 2026	37.91	39.14	37.91	39.14	38.90	2.92%	18,932