Weyco Group, Inc. (WEYS)
NASDAQ: WEYS · Real-Time Price · USD
31.06
-0.24 (-0.77%)
At close: Mar 6, 2026, 4:00 PM EST
30.60
-0.46 (-1.48%)
After-hours: Mar 6, 2026, 6:07 PM EST
Weyco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.85 | 31.59 | 29.88 | 31.06 | 31.06 | -0.77% | 10,221 |
| Mar 5, 2026 | 32.48 | 32.48 | 31.30 | 31.30 | 31.30 | -5.15% | 6,857 |
| Mar 4, 2026 | 33.14 | 33.14 | 31.95 | 33.00 | 33.00 | 1.60% | 7,120 |
| Mar 3, 2026 | 31.86 | 32.99 | 31.86 | 32.48 | 32.48 | 2.33% | 10,222 |
| Mar 2, 2026 | 31.54 | 32.62 | 31.53 | 31.74 | 31.74 | 1.50% | 7,333 |
| Feb 27, 2026 | 32.45 | 32.54 | 31.27 | 31.27 | 31.27 | -3.76% | 7,676 |
| Feb 26, 2026 | 31.98 | 32.49 | 31.02 | 32.49 | 32.49 | 1.85% | 4,900 |
| Feb 25, 2026 | 31.30 | 31.96 | 31.30 | 31.90 | 31.90 | 1.27% | 4,224 |
| Feb 24, 2026 | 31.04 | 31.51 | 31.04 | 31.50 | 31.50 | 1.29% | 3,368 |
| Feb 23, 2026 | 31.95 | 32.59 | 31.10 | 31.10 | 31.10 | -2.99% | 9,951 |
| Feb 20, 2026 | 31.89 | 32.40 | 31.77 | 32.06 | 32.06 | 0.16% | 6,090 |
| Feb 19, 2026 | 31.37 | 32.01 | 31.28 | 32.01 | 32.01 | 0.88% | 5,841 |
| Feb 18, 2026 | 31.39 | 31.80 | 31.39 | 31.73 | 31.73 | 0.83% | 6,038 |
| Feb 17, 2026 | 31.11 | 32.24 | 31.11 | 31.47 | 31.47 | -0.10% | 6,528 |
| Feb 13, 2026 | 31.62 | 32.18 | 31.50 | 31.50 | 31.50 | 0.16% | 5,534 |
| Feb 12, 2026 | 31.49 | 31.52 | 31.24 | 31.45 | 31.45 | -0.47% | 5,990 |
| Feb 11, 2026 | 31.51 | 31.72 | 31.19 | 31.60 | 31.60 | 1.38% | 5,842 |
| Feb 10, 2026 | 32.61 | 32.61 | 31.10 | 31.17 | 31.17 | -0.73% | 13,093 |
| Feb 9, 2026 | 33.00 | 33.48 | 31.33 | 31.40 | 31.40 | -4.36% | 12,130 |
| Feb 6, 2026 | 32.99 | 33.20 | 32.73 | 32.83 | 32.83 | 0.27% | 10,417 |
| Feb 5, 2026 | 32.73 | 33.05 | 32.69 | 32.74 | 32.74 | -0.79% | 5,390 |
| Feb 4, 2026 | 32.35 | 33.04 | 31.99 | 33.00 | 33.00 | 3.45% | 7,694 |
| Feb 3, 2026 | 32.15 | 32.15 | 31.24 | 31.90 | 31.90 | -0.62% | 5,868 |
| Feb 2, 2026 | 31.82 | 32.29 | 31.82 | 32.10 | 32.10 | 1.52% | 14,637 |
| Jan 30, 2026 | 30.93 | 31.68 | 30.93 | 31.62 | 31.62 | 2.23% | 13,560 |
| Jan 29, 2026 | 29.96 | 30.99 | 29.91 | 30.93 | 30.93 | 2.66% | 11,180 |
| Jan 28, 2026 | 30.13 | 30.35 | 29.99 | 30.13 | 30.13 | -1.21% | 11,020 |
| Jan 27, 2026 | 30.49 | 30.99 | 30.49 | 30.50 | 30.50 | -0.20% | 7,622 |
| Jan 26, 2026 | 30.75 | 30.96 | 30.32 | 30.56 | 30.56 | -0.62% | 9,213 |
| Jan 23, 2026 | 30.98 | 31.47 | 30.75 | 30.75 | 30.75 | -2.35% | 5,108 |
| Jan 22, 2026 | 31.83 | 32.69 | 31.24 | 31.49 | 31.49 | -1.44% | 11,104 |
| Jan 21, 2026 | 30.59 | 31.97 | 30.59 | 31.95 | 31.95 | 4.62% | 8,284 |
| Jan 20, 2026 | 30.35 | 31.03 | 30.29 | 30.54 | 30.54 | -1.04% | 7,464 |
| Jan 16, 2026 | 31.19 | 31.76 | 30.86 | 30.86 | 30.86 | -1.59% | 11,229 |
| Jan 15, 2026 | 30.79 | 31.36 | 30.79 | 31.36 | 31.36 | 2.32% | 6,127 |
| Jan 14, 2026 | 30.36 | 30.65 | 30.31 | 30.65 | 30.65 | -0.42% | 5,225 |
| Jan 13, 2026 | 30.77 | 31.27 | 30.77 | 30.78 | 30.78 | -0.26% | 8,335 |
| Jan 12, 2026 | 30.87 | 31.72 | 30.62 | 30.86 | 30.86 | -0.36% | 9,178 |
| Jan 9, 2026 | 31.63 | 31.85 | 30.56 | 30.97 | 30.97 | -1.87% | 12,947 |
| Jan 8, 2026 | 30.13 | 31.75 | 30.13 | 31.56 | 31.56 | 4.71% | 8,347 |
| Jan 7, 2026 | 30.13 | 30.41 | 30.13 | 30.14 | 30.14 | -1.15% | 6,171 |
| Jan 6, 2026 | 30.28 | 31.07 | 30.23 | 30.49 | 30.49 | -0.49% | 11,850 |
| Jan 5, 2026 | 30.31 | 31.82 | 30.23 | 30.64 | 30.64 | 1.02% | 8,730 |
| Jan 2, 2026 | 30.63 | 30.65 | 30.13 | 30.33 | 30.33 | -0.85% | 7,166 |
| Dec 31, 2025 | 30.81 | 30.81 | 30.22 | 30.59 | 30.59 | -0.65% | 9,771 |
| Dec 30, 2025 | 31.30 | 31.34 | 30.74 | 30.79 | 30.79 | -1.60% | 6,523 |
| Dec 29, 2025 | 31.14 | 31.98 | 30.57 | 31.29 | 31.29 | -0.13% | 14,913 |
| Dec 26, 2025 | 31.00 | 31.64 | 31.00 | 31.33 | 31.33 | 1.49% | 9,263 |
| Dec 24, 2025 | 31.15 | 31.52 | 30.56 | 30.87 | 30.87 | -2.83% | 10,168 |
| Dec 23, 2025 | 32.21 | 32.94 | 31.77 | 31.77 | 31.77 | -2.00% | 6,389 |
| Dec 22, 2025 | 32.84 | 32.84 | 32.24 | 32.42 | 32.42 | -0.67% | 9,804 |
| Dec 19, 2025 | 34.14 | 34.14 | 32.21 | 32.64 | 32.64 | -4.34% | 29,945 |
| Dec 18, 2025 | 34.15 | 34.44 | 33.94 | 34.12 | 34.12 | 0.53% | 15,024 |
| Dec 17, 2025 | 33.86 | 34.15 | 33.48 | 33.94 | 33.94 | -0.44% | 21,089 |
| Dec 16, 2025 | 33.83 | 34.17 | 33.65 | 34.09 | 34.09 | 0.71% | 15,959 |
| Dec 15, 2025 | 32.66 | 34.07 | 31.70 | 33.85 | 33.85 | 2.61% | 28,626 |
| Dec 12, 2025 | 33.55 | 33.71 | 32.85 | 32.99 | 32.99 | -1.49% | 8,974 |
| Dec 11, 2025 | 33.50 | 34.15 | 33.24 | 33.49 | 33.49 | 0.63% | 21,295 |
| Dec 10, 2025 | 31.66 | 33.37 | 31.66 | 33.28 | 33.28 | 4.56% | 41,571 |
| Dec 9, 2025 | 30.38 | 32.08 | 30.33 | 31.83 | 31.83 | 3.99% | 19,864 |
| Dec 8, 2025 | 30.90 | 30.92 | 30.56 | 30.61 | 30.61 | -0.75% | 9,444 |
| Dec 5, 2025 | 30.83 | 31.31 | 30.20 | 30.84 | 30.84 | 0.10% | 11,701 |
| Dec 4, 2025 | 31.50 | 31.55 | 30.50 | 30.81 | 30.81 | -3.08% | 11,668 |
| Dec 3, 2025 | 30.34 | 31.88 | 30.34 | 31.79 | 31.79 | 5.40% | 20,703 |
| Dec 2, 2025 | 30.06 | 30.35 | 29.56 | 30.16 | 30.16 | 0.50% | 9,288 |
| Dec 1, 2025 | 29.92 | 30.22 | 29.88 | 30.01 | 30.01 | 0.17% | 9,620 |
| Nov 28, 2025 | 29.88 | 30.57 | 29.77 | 29.96 | 29.96 | -1.15% | 8,453 |
| Nov 26, 2025 | 29.88 | 30.73 | 29.88 | 30.31 | 30.31 | 0.50% | 16,406 |
| Nov 25, 2025 | 29.56 | 30.25 | 28.69 | 30.16 | 30.16 | 2.52% | 19,770 |
| Nov 24, 2025 | 29.03 | 29.48 | 28.70 | 29.42 | 29.42 | 1.48% | 13,193 |
| Nov 21, 2025 | 27.69 | 28.99 | 27.69 | 28.99 | 28.99 | 4.09% | 18,423 |
| Nov 20, 2025 | 28.32 | 28.52 | 27.70 | 27.85 | 27.85 | 0.61% | 18,221 |
| Nov 19, 2025 | 28.21 | 28.56 | 27.25 | 27.68 | 27.68 | -2.81% | 29,331 |
| Nov 18, 2025 | 28.71 | 29.32 | 27.73 | 28.48 | 28.48 | -1.69% | 27,912 |
| Nov 17, 2025 | 32.76 | 33.29 | 28.74 | 28.97 | 28.97 | -16.66% | 43,171 |
| Nov 14, 2025 | 33.18 | 34.93 | 32.80 | 34.76 | 32.49 | 4.29% | 61,122 |
| Nov 13, 2025 | 33.66 | 34.48 | 33.33 | 33.33 | 31.15 | -0.71% | 31,848 |
| Nov 12, 2025 | 33.12 | 33.86 | 32.11 | 33.57 | 31.38 | 1.70% | 20,519 |
| Nov 11, 2025 | 32.85 | 33.21 | 32.55 | 33.01 | 30.85 | 1.10% | 15,459 |
| Nov 10, 2025 | 32.75 | 32.96 | 32.41 | 32.65 | 30.52 | 1.33% | 9,325 |
| Nov 7, 2025 | 31.05 | 32.22 | 30.97 | 32.22 | 30.12 | 4.68% | 7,710 |
| Nov 6, 2025 | 31.02 | 31.27 | 30.40 | 30.78 | 28.77 | -1.82% | 8,287 |
| Nov 5, 2025 | 29.06 | 31.50 | 29.06 | 31.35 | 29.30 | 11.17% | 21,107 |
| Nov 4, 2025 | 28.50 | 29.46 | 28.20 | 28.20 | 26.36 | -1.30% | 10,387 |
| Nov 3, 2025 | 28.80 | 29.10 | 28.47 | 28.57 | 26.70 | -0.35% | 8,367 |
| Oct 31, 2025 | 29.03 | 29.47 | 28.66 | 28.67 | 26.80 | -2.15% | 13,269 |
| Oct 30, 2025 | 28.70 | 29.30 | 28.70 | 29.30 | 27.39 | 1.03% | 22,097 |
| Oct 29, 2025 | 29.18 | 29.45 | 28.69 | 29.00 | 27.11 | -1.19% | 10,025 |
| Oct 28, 2025 | 29.51 | 29.78 | 29.35 | 29.35 | 27.43 | -1.68% | 9,446 |
| Oct 27, 2025 | 30.02 | 30.02 | 29.57 | 29.85 | 27.90 | -0.47% | 7,974 |
| Oct 24, 2025 | 30.21 | 30.21 | 29.79 | 29.99 | 28.03 | 0.44% | 4,655 |
| Oct 23, 2025 | 29.70 | 30.10 | 29.70 | 29.86 | 27.91 | -0.13% | 3,237 |
| Oct 22, 2025 | 29.51 | 30.18 | 29.51 | 29.90 | 27.95 | 0.40% | 11,047 |
| Oct 21, 2025 | 29.06 | 29.80 | 29.06 | 29.78 | 27.84 | 2.44% | 6,765 |
| Oct 20, 2025 | 29.48 | 29.48 | 28.82 | 29.07 | 27.17 | 0.80% | 8,814 |
| Oct 17, 2025 | 28.72 | 29.06 | 28.51 | 28.84 | 26.96 | 0.98% | 7,654 |
| Oct 16, 2025 | 29.00 | 29.00 | 28.40 | 28.56 | 26.69 | -1.86% | 11,288 |
| Oct 15, 2025 | 29.15 | 29.19 | 28.85 | 29.10 | 27.20 | 0.52% | 10,572 |
| Oct 14, 2025 | 28.41 | 29.07 | 28.41 | 28.95 | 27.06 | 0.70% | 10,975 |
| Oct 13, 2025 | 28.37 | 28.76 | 27.73 | 28.75 | 26.87 | 2.75% | 10,184 |