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