Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,502
Apr 20, 2026	34.91	35.18	34.76	34.90	34.90	-0.65%	8,526
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%	7,953
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%	26,286
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%	12,881
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%	25,434
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
Feb 24, 2026	31.04	31.51	31.04	31.50	31.24	1.29%	3,368
Feb 23, 2026	31.95	32.59	31.10	31.10	30.85	-2.99%	9,951
Feb 20, 2026	31.89	32.40	31.77	32.06	31.80	0.16%	6,090
Feb 19, 2026	31.37	32.01	31.28	32.01	31.75	0.88%	5,841
Feb 18, 2026	31.39	31.80	31.39	31.73	31.47	0.83%	6,039
Feb 17, 2026	31.11	32.24	31.11	31.47	31.21	-0.10%	6,528
Feb 13, 2026	31.62	32.18	31.50	31.50	31.24	0.16%	5,534
Feb 12, 2026	31.49	31.52	31.24	31.45	31.20	-0.47%	5,990
Feb 11, 2026	31.51	31.72	31.19	31.60	31.34	1.38%	5,842
Feb 10, 2026	32.61	32.61	31.10	31.17	30.92	-0.73%	13,093
Feb 9, 2026	33.00	33.48	31.33	31.40	31.15	-4.36%	12,130
Feb 6, 2026	32.99	33.20	32.73	32.83	32.56	0.27%	10,417
Feb 5, 2026	32.73	33.05	32.69	32.74	32.47	-0.79%	5,390
Feb 4, 2026	32.35	33.04	31.99	33.00	32.73	3.45%	7,694
Feb 3, 2026	32.15	32.15	31.24	31.90	31.64	-0.62%	5,868
Feb 2, 2026	31.82	32.29	31.82	32.10	31.84	1.52%	14,637
Jan 30, 2026	30.93	31.68	30.93	31.62	31.36	2.23%	13,560
Jan 29, 2026	29.96	30.99	29.91	30.93	30.68	2.66%	11,180
Jan 28, 2026	30.13	30.35	29.99	30.13	29.89	-1.21%	11,020
Jan 27, 2026	30.49	30.99	30.49	30.50	30.25	-0.20%	7,622
Jan 26, 2026	30.75	30.96	30.32	30.56	30.31	-0.62%	9,213
Jan 23, 2026	30.98	31.47	30.75	30.75	30.50	-2.35%	5,108
Jan 22, 2026	31.83	32.69	31.24	31.49	31.23	-1.44%	11,104
Jan 21, 2026	30.59	31.97	30.59	31.95	31.69	4.62%	8,284
Jan 20, 2026	30.35	31.03	30.29	30.54	30.29	-1.04%	7,464
Jan 16, 2026	31.19	31.76	30.86	30.86	30.61	-1.59%	11,229
Jan 15, 2026	30.79	31.36	30.79	31.36	31.11	2.32%	6,127
Jan 14, 2026	30.36	30.65	30.31	30.65	30.40	-0.42%	5,225
Jan 13, 2026	30.77	31.27	30.77	30.78	30.53	-0.26%	8,335
Jan 12, 2026	30.87	31.72	30.62	30.86	30.61	-0.36%	9,178
Jan 9, 2026	31.63	31.85	30.56	30.97	30.72	-1.87%	12,947
Jan 8, 2026	30.13	31.75	30.13	31.56	31.30	4.71%	8,347
Jan 7, 2026	30.13	30.41	30.13	30.14	29.90	-1.15%	6,171
Jan 6, 2026	30.28	31.07	30.23	30.49	30.24	-0.49%	11,850
Jan 5, 2026	30.31	31.82	30.23	30.64	30.39	1.02%	8,730
Jan 2, 2026	30.63	30.65	30.13	30.33	30.08	-0.85%	7,166
Dec 31, 2025	30.81	30.81	30.22	30.59	30.34	-0.65%	9,771
Dec 30, 2025	31.30	31.34	30.74	30.79	30.54	-1.60%	6,523
Dec 29, 2025	31.14	31.98	30.57	31.29	31.04	-0.13%	14,913
Dec 26, 2025	31.00	31.64	31.00	31.33	31.08	1.49%	9,263
Dec 24, 2025	31.15	31.52	30.56	30.87	30.62	-2.83%	10,168
Dec 23, 2025	32.21	32.94	31.77	31.77	31.51	-2.00%	6,389
Dec 22, 2025	32.84	32.84	32.24	32.42	32.16	-0.67%	9,804
Dec 19, 2025	34.14	34.14	32.21	32.64	32.38	-4.34%	29,945
Dec 18, 2025	34.15	34.44	33.94	34.12	33.84	0.53%	15,024
Dec 17, 2025	33.86	34.15	33.48	33.94	33.66	-0.44%	21,089
Dec 16, 2025	33.83	34.17	33.65	34.09	33.81	0.71%	15,959
Dec 15, 2025	32.66	34.07	31.70	33.85	33.58	2.61%	28,626
Dec 12, 2025	33.55	33.71	32.85	32.99	32.72	-1.49%	8,974
Dec 11, 2025	33.50	34.15	33.24	33.49	33.22	0.63%	21,295
Dec 10, 2025	31.66	33.37	31.66	33.28	33.01	4.56%	41,571
Dec 9, 2025	30.38	32.08	30.33	31.83	31.57	3.99%	19,864
Dec 8, 2025	30.90	30.92	30.56	30.61	30.36	-0.75%	9,444
Dec 5, 2025	30.83	31.31	30.20	30.84	30.59	0.10%	11,701
Dec 4, 2025	31.50	31.55	30.50	30.81	30.56	-3.08%	11,668
Dec 3, 2025	30.34	31.88	30.34	31.79	31.53	5.40%	20,703