Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	50.59	51.50	50.37	50.89	50.89	1.35%	29,482
Oct 1, 2026	48.39	50.48	48.39	50.21	50.21	3.72%	57,781
Sep 30, 2026	48.58	49.32	48.11	48.41	48.41	-0.12%	52,321
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
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