Weyco Group, Inc. (WEYS)
NASDAQ: WEYS · Real-Time Price · USD
30.84
+0.03 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
Weyco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,451 |
| 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% | 19,767 |
| 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 |
| Oct 10, 2025 | 29.03 | 29.10 | 27.74 | 27.98 | 26.15 | -2.81% | 18,225 |
| Oct 9, 2025 | 28.89 | 29.57 | 28.54 | 28.79 | 26.91 | -0.45% | 13,163 |
| Oct 8, 2025 | 28.77 | 29.54 | 28.63 | 28.92 | 27.03 | 0.94% | 9,813 |
| Oct 7, 2025 | 29.31 | 30.20 | 28.60 | 28.65 | 26.78 | -2.35% | 14,231 |
| Oct 6, 2025 | 29.78 | 30.41 | 29.34 | 29.34 | 27.42 | -1.41% | 10,079 |
| Oct 3, 2025 | 29.90 | 30.41 | 29.64 | 29.76 | 27.82 | 0.37% | 7,767 |
| Oct 2, 2025 | 30.26 | 30.77 | 29.61 | 29.65 | 27.71 | -2.79% | 18,319 |
| Oct 1, 2025 | 30.01 | 30.50 | 29.84 | 30.50 | 28.51 | 1.36% | 10,942 |
| Sep 30, 2025 | 31.00 | 31.00 | 29.82 | 30.09 | 28.12 | 0.30% | 13,971 |
| Sep 29, 2025 | 30.37 | 30.58 | 30.00 | 30.00 | 28.04 | -0.76% | 8,125 |
| Sep 26, 2025 | 29.85 | 30.52 | 29.85 | 30.23 | 28.26 | 1.07% | 6,642 |
| Sep 25, 2025 | 29.59 | 30.13 | 29.59 | 29.91 | 27.96 | 0.10% | 8,718 |
| Sep 24, 2025 | 30.33 | 30.33 | 29.63 | 29.88 | 27.93 | -0.86% | 6,258 |
| Sep 23, 2025 | 30.49 | 30.76 | 29.95 | 30.14 | 28.17 | -1.34% | 15,035 |
| Sep 22, 2025 | 30.70 | 31.07 | 29.61 | 30.55 | 28.55 | -1.04% | 12,014 |
| Sep 19, 2025 | 30.40 | 31.11 | 29.47 | 30.87 | 28.85 | 0.52% | 79,650 |
| Sep 18, 2025 | 29.44 | 30.89 | 29.44 | 30.71 | 28.70 | 3.89% | 12,078 |
| Sep 17, 2025 | 30.11 | 30.59 | 29.50 | 29.56 | 27.63 | -1.76% | 16,063 |
| Sep 16, 2025 | 29.57 | 30.42 | 29.57 | 30.09 | 28.12 | 1.79% | 9,707 |
| Sep 15, 2025 | 29.40 | 30.00 | 29.17 | 29.56 | 27.63 | 0.75% | 12,196 |
| Sep 12, 2025 | 30.75 | 30.75 | 29.34 | 29.34 | 27.42 | -4.59% | 8,749 |
| Sep 11, 2025 | 29.75 | 30.76 | 29.75 | 30.75 | 28.74 | 2.91% | 8,333 |
| Sep 10, 2025 | 30.10 | 30.39 | 29.68 | 29.88 | 27.93 | -0.37% | 8,704 |
| Sep 9, 2025 | 30.15 | 30.38 | 29.74 | 29.99 | 28.03 | -1.64% | 13,488 |
| Sep 8, 2025 | 30.85 | 30.85 | 30.06 | 30.49 | 28.50 | -1.23% | 12,137 |
| Sep 5, 2025 | 31.35 | 31.35 | 30.60 | 30.87 | 28.85 | -1.88% | 10,174 |
| Sep 4, 2025 | 30.64 | 31.50 | 30.19 | 31.46 | 29.41 | 4.76% | 14,328 |
| Sep 3, 2025 | 29.92 | 30.66 | 29.92 | 30.03 | 28.07 | 0.40% | 17,085 |
| Sep 2, 2025 | 30.14 | 30.31 | 29.91 | 29.91 | 27.96 | -1.29% | 8,169 |
| Aug 29, 2025 | 30.61 | 30.75 | 30.30 | 30.30 | 28.32 | -0.85% | 4,196 |
| Aug 28, 2025 | 30.98 | 30.98 | 30.56 | 30.56 | 28.56 | -0.49% | 3,527 |
| Aug 27, 2025 | 30.42 | 30.98 | 30.39 | 30.71 | 28.70 | 0.85% | 9,240 |
| Aug 26, 2025 | 30.30 | 30.54 | 30.30 | 30.45 | 28.46 | 1.36% | 5,802 |
| Aug 25, 2025 | 30.19 | 30.87 | 30.04 | 30.04 | 28.08 | -2.63% | 8,163 |
| Aug 22, 2025 | 28.98 | 30.98 | 28.98 | 30.85 | 28.84 | 6.67% | 20,380 |
| Aug 21, 2025 | 28.96 | 29.25 | 27.83 | 28.92 | 27.03 | -1.53% | 20,515 |
| Aug 20, 2025 | 29.11 | 29.51 | 29.11 | 29.37 | 27.45 | 0.38% | 8,171 |
| Aug 19, 2025 | 30.17 | 30.29 | 28.59 | 29.26 | 27.35 | -0.17% | 16,049 |
| Aug 18, 2025 | 29.26 | 29.74 | 28.56 | 29.31 | 27.40 | -0.03% | 16,830 |
| Aug 15, 2025 | 30.40 | 30.56 | 28.79 | 29.32 | 27.15 | -2.88% | 43,879 |
| Aug 14, 2025 | 30.00 | 30.71 | 28.03 | 30.19 | 27.96 | -2.14% | 17,781 |
| Aug 13, 2025 | 31.96 | 32.10 | 30.67 | 30.85 | 28.57 | -3.26% | 30,412 |
| Aug 12, 2025 | 29.27 | 32.11 | 29.27 | 31.89 | 29.53 | 5.39% | 11,230 |
| Aug 11, 2025 | 30.31 | 30.39 | 29.26 | 30.26 | 28.02 | 0.87% | 9,101 |
| Aug 8, 2025 | 29.98 | 30.19 | 29.26 | 30.00 | 27.78 | 2.18% | 11,182 |
| Aug 7, 2025 | 29.04 | 29.51 | 29.04 | 29.36 | 27.19 | 1.84% | 9,833 |
| Aug 6, 2025 | 28.52 | 29.20 | 28.36 | 28.83 | 26.70 | -1.91% | 16,547 |
| Aug 5, 2025 | 28.00 | 30.08 | 28.00 | 29.39 | 27.22 | -0.37% | 16,606 |
| Aug 4, 2025 | 28.56 | 29.53 | 28.50 | 29.50 | 27.32 | 3.51% | 11,484 |
| Aug 1, 2025 | 28.97 | 29.48 | 28.28 | 28.50 | 26.39 | -1.99% | 19,937 |
| Jul 31, 2025 | 29.78 | 29.91 | 28.92 | 29.08 | 26.93 | -2.90% | 12,652 |
| Jul 30, 2025 | 30.96 | 30.96 | 29.69 | 29.95 | 27.74 | -4.01% | 12,593 |
| Jul 29, 2025 | 31.64 | 32.05 | 31.02 | 31.20 | 28.89 | -1.55% | 6,795 |
| Jul 28, 2025 | 31.54 | 31.83 | 31.25 | 31.69 | 29.35 | 0.03% | 8,759 |
| Jul 25, 2025 | 32.48 | 32.66 | 31.44 | 31.68 | 29.34 | -2.46% | 11,189 |
| Jul 24, 2025 | 32.70 | 32.70 | 32.37 | 32.48 | 30.08 | -1.13% | 6,203 |
| Jul 23, 2025 | 32.65 | 33.29 | 32.34 | 32.85 | 30.42 | 0.37% | 6,056 |
| Jul 22, 2025 | 31.40 | 33.33 | 31.40 | 32.73 | 30.31 | 3.81% | 17,971 |
| Jul 21, 2025 | 31.53 | 31.99 | 31.53 | 31.53 | 29.20 | 0.16% | 5,417 |
| Jul 18, 2025 | 31.99 | 32.02 | 31.28 | 31.48 | 29.15 | -1.19% | 11,783 |
| Jul 17, 2025 | 31.91 | 32.12 | 31.43 | 31.86 | 29.51 | -0.96% | 11,981 |