Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	31.53	32.32	31.53	32.05	-	0.78%	3,646
May 5, 2026	31.65	32.01	31.45	31.80	31.80	-0.03%	13,459
May 4, 2026	32.61	33.00	31.81	31.81	31.81	-3.72%	11,058
May 1, 2026	32.81	33.51	32.68	33.04	33.04	0.15%	10,225
Apr 30, 2026	33.38	33.66	32.97	32.99	32.99	-1.55%	8,950
Apr 29, 2026	34.38	34.38	33.16	33.51	33.51	-3.49%	10,996
Apr 28, 2026	34.27	34.72	34.27	34.72	34.72	1.14%	4,917
Apr 27, 2026	33.65	34.74	33.65	34.33	34.33	1.93%	21,978
Apr 24, 2026	33.44	33.88	32.77	33.68	33.68	0.12%	15,064
Apr 23, 2026	34.22	34.73	32.88	33.64	33.64	-0.97%	54,416
Apr 22, 2026	34.53	34.84	33.82	33.97	33.97	-0.90%	22,561
Apr 21, 2026	34.80	35.18	34.18	34.28	34.28	-1.78%	15,509
Apr 20, 2026	34.91	35.18	34.76	34.90	34.90	-0.65%	8,776
Apr 17, 2026	34.54	35.18	34.41	35.13	35.13	2.60%	13,513
Apr 16, 2026	34.00	34.36	33.82	34.24	34.24	-0.15%	7,954
Apr 15, 2026	34.29	34.71	33.75	34.29	34.29	-0.58%	8,548
Apr 14, 2026	34.55	35.18	34.15	34.49	34.49	-0.12%	14,075
Apr 13, 2026	34.38	34.75	34.11	34.53	34.53	-0.29%	6,699
Apr 10, 2026	35.02	35.02	33.51	34.63	34.63	-1.56%	8,999
Apr 9, 2026	33.98	35.18	33.55	35.18	35.18	3.56%	25,917
Apr 8, 2026	33.62	34.20	32.70	33.97	33.97	4.39%	26,431
Apr 7, 2026	31.98	32.97	31.81	32.54	32.54	1.09%	21,192
Apr 6, 2026	32.28	32.61	32.00	32.19	32.19	-0.56%	9,491
Apr 2, 2026	31.71	32.37	31.71	32.37	32.37	0.56%	5,731
Apr 1, 2026	32.00	32.19	31.70	32.19	32.19	0.44%	5,082
Mar 31, 2026	32.46	32.54	31.60	32.05	32.05	0.12%	11,522
Mar 30, 2026	32.10	32.40	31.48	32.01	32.01	0.85%	11,485
Mar 27, 2026	31.86	31.98	31.10	31.74	31.74	-1.67%	13,181
Mar 26, 2026	32.30	32.52	31.91	32.28	32.28	-0.15%	9,762
Mar 25, 2026	33.46	33.46	32.01	32.33	32.33	-2.71%	9,702
Mar 24, 2026	33.36	33.85	32.93	33.23	33.23	-0.87%	11,916
Mar 23, 2026	32.61	33.52	32.35	33.52	33.52	5.44%	25,459
Mar 20, 2026	32.74	32.74	31.58	31.79	31.79	-3.34%	27,028
Mar 19, 2026	32.01	32.89	31.50	32.89	32.89	1.32%	7,130
Mar 18, 2026	33.43	33.71	32.24	32.46	32.46	-2.90%	12,476
Mar 17, 2026	33.95	34.15	33.43	33.43	33.43	-1.04%	14,569
Mar 16, 2026	33.00	34.00	32.65	33.78	33.78	2.33%	61,454
Mar 13, 2026	33.30	33.30	31.87	33.01	33.01	-0.93%	26,381
Mar 12, 2026	34.33	34.46	32.73	33.32	33.05	-2.94%	77,009
Mar 11, 2026	33.70	34.46	32.12	34.33	34.05	6.42%	75,630
Mar 10, 2026	34.50	34.50	32.25	32.26	32.00	0.97%	39,668
Mar 9, 2026	31.01	32.58	30.70	31.95	31.69	2.87%	22,979
Mar 6, 2026	30.85	31.59	29.88	31.06	30.81	-0.77%	10,246
Mar 5, 2026	32.48	32.48	31.30	31.30	31.05	-5.15%	6,857
Mar 4, 2026	33.14	33.14	31.95	33.00	32.73	1.60%	7,120
Mar 3, 2026	31.86	32.99	31.86	32.48	32.22	2.33%	10,234
Mar 2, 2026	31.54	32.62	31.53	31.74	31.48	1.50%	7,333
Feb 27, 2026	32.45	32.54	31.27	31.27	31.02	-3.76%	7,676
Feb 26, 2026	31.98	32.49	31.02	32.49	32.23	1.85%	4,900
Feb 25, 2026	31.30	31.96	31.30	31.90	31.64	1.27%	4,224