Weyco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	30.40	30.56	28.79	29.32	29.32	-2.88%	43,879
Aug 14, 2025	30.00	30.71	28.03	30.19	30.19	-2.14%	17,781
Aug 13, 2025	31.96	32.10	30.67	30.85	30.85	-3.26%	30,412
Aug 12, 2025	29.27	32.11	29.27	31.89	31.89	5.39%	11,230
Aug 11, 2025	30.31	30.39	29.26	30.26	30.26	0.87%	9,101
Aug 8, 2025	29.98	30.19	29.26	30.00	30.00	2.18%	11,182
Aug 7, 2025	29.04	29.51	29.04	29.36	29.36	1.84%	9,833
Aug 6, 2025	28.52	29.20	28.36	28.83	28.83	-1.91%	16,547
Aug 5, 2025	28.00	30.08	28.00	29.39	29.39	-0.37%	16,606
Aug 4, 2025	28.56	29.53	28.50	29.50	29.50	3.51%	11,484
Aug 1, 2025	28.97	29.48	28.28	28.50	28.50	-1.99%	19,937
Jul 31, 2025	29.78	29.91	28.92	29.08	29.08	-2.90%	12,652
Jul 30, 2025	30.96	30.96	29.69	29.95	29.95	-4.01%	12,593
Jul 29, 2025	31.64	32.05	31.02	31.20	31.20	-1.55%	6,795
Jul 28, 2025	31.54	31.83	31.25	31.69	31.69	0.03%	8,759
Jul 25, 2025	32.48	32.66	31.44	31.68	31.68	-2.46%	11,189
Jul 24, 2025	32.70	32.70	32.37	32.48	32.48	-1.13%	6,203
Jul 23, 2025	32.65	33.29	32.34	32.85	32.85	0.37%	6,056
Jul 22, 2025	31.40	33.33	31.40	32.73	32.73	3.81%	17,971
Jul 21, 2025	31.53	31.99	31.53	31.53	31.53	0.16%	5,417
Jul 18, 2025	31.99	32.02	31.28	31.48	31.48	-1.19%	11,783
Jul 17, 2025	31.91	32.12	31.43	31.86	31.86	-0.96%	11,981
Jul 16, 2025	31.76	32.48	31.28	32.17	32.17	1.26%	10,098
Jul 15, 2025	31.48	31.92	31.47	31.77	31.77	-2.25%	8,669
Jul 14, 2025	32.82	33.08	32.31	32.50	32.50	-0.94%	6,217
Jul 11, 2025	33.60	33.83	32.48	32.81	32.81	-2.73%	5,225
Jul 10, 2025	32.80	33.73	32.80	33.73	33.73	1.96%	9,044
Jul 9, 2025	33.70	33.70	32.65	33.08	33.08	-1.55%	5,038
Jul 8, 2025	33.55	34.02	33.23	33.60	33.60	1.63%	12,794
Jul 7, 2025	33.59	34.16	32.95	33.06	33.06	-2.82%	13,563
Jul 3, 2025	33.93	34.14	33.68	34.02	34.02	1.31%	6,235
Jul 2, 2025	33.71	33.79	33.32	33.58	33.58	-0.47%	7,451
Jul 1, 2025	33.32	34.63	33.30	33.74	33.74	1.75%	11,410
Jun 30, 2025	34.05	34.12	33.03	33.16	33.16	-1.84%	10,179
Jun 27, 2025	33.39	33.98	33.33	33.78	33.78	0.31%	53,786
Jun 26, 2025	32.99	33.91	32.59	33.68	33.68	2.08%	10,636
Jun 25, 2025	33.00	33.40	32.18	32.99	32.99	0.79%	13,920
Jun 24, 2025	31.30	32.74	30.97	32.73	32.73	4.57%	23,951
Jun 23, 2025	30.52	31.30	30.00	31.30	31.30	4.23%	13,646
Jun 20, 2025	31.22	31.22	29.72	30.03	30.03	-2.47%	39,029
Jun 18, 2025	29.78	30.97	29.73	30.79	30.79	2.87%	16,830
Jun 17, 2025	29.76	30.29	29.71	29.93	29.93	-0.80%	10,295
Jun 16, 2025	29.50	30.37	29.49	30.17	30.17	1.99%	9,634
Jun 13, 2025	30.74	30.74	29.30	29.58	29.58	-4.70%	12,690
Jun 12, 2025	31.42	31.42	30.90	31.04	31.04	-3.12%	11,305
Jun 11, 2025	32.02	33.19	31.75	32.04	32.04	0.25%	14,115
Jun 10, 2025	33.22	33.22	31.83	31.96	31.96	0.92%	8,662
Jun 9, 2025	31.87	31.99	31.58	31.67	31.67	-0.75%	11,423
Jun 6, 2025	32.02	32.27	31.41	31.91	31.91	0.69%	13,334
Jun 5, 2025	32.23	32.35	31.51	31.69	31.69	-	13,010