Weyco Group, Inc. - Common Stock (WEYS)

Last Price52.28

Change+0.00 (0.00%)

NASDAQ · Last Trade: Nov 4th, 4:34 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Weyco Group, Inc. - Common Stock (WEYS)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	54.37	54.37	52.28	52.28	72,433	52.28
11/02/2026	53.00	54.48	53.00	54.03	28,035	54.03
10/30/2026	52.40	53.00	52.07	52.46	17,691	52.46
10/29/2026	51.58	52.49	51.48	52.49	15,352	52.49
10/28/2026	51.06	51.65	50.65	51.09	18,162	51.09
10/27/2026	51.21	51.40	50.51	50.90	47,193	50.90
10/26/2026	51.15	51.52	50.32	50.80	29,178	50.80
10/23/2026	51.16	51.16	50.58	50.70	24,548	50.70
10/22/2026	51.04	51.87	51.04	51.84	21,606	51.84
10/21/2026	51.54	51.54	49.80	50.70	38,985	50.70
10/20/2026	52.27	52.27	50.50	51.53	33,991	51.53
10/19/2026	51.98	53.01	51.62	52.10	25,030	52.10
10/16/2026	52.57	53.21	51.64	51.87	19,614	51.87
10/15/2026	52.79	53.83	51.86	52.11	88,850	52.11
10/14/2026	52.53	53.53	51.74	52.46	45,480	52.46
10/13/2026	52.28	53.23	51.82	52.73	19,052	52.73
10/12/2026	51.73	52.96	51.58	52.43	21,397	52.43
10/09/2026	51.86	52.26	51.23	51.46	21,380	51.46
10/08/2026	51.80	52.48	51.73	52.02	28,645	52.02
10/07/2026	50.36	52.34	50.23	51.52	30,830	51.52
10/06/2026	50.21	51.50	50.19	50.96	20,278	50.96
10/05/2026	50.67	51.10	50.00	50.19	31,758	50.19
10/02/2026	50.59	51.50	50.37	50.89	29,485	50.89
10/01/2026	48.39	50.48	48.39	50.21	57,807	50.21
9/30/2026	48.58	49.32	48.11	48.41	52,321	48.41
9/29/2026	47.10	48.85	46.10	48.47	33,301	48.47
9/28/2026	47.30	47.30	46.21	47.14	46,775	47.14
9/25/2026	47.65	48.73	46.97	47.44	27,751	47.44
9/24/2026	46.00	47.92	45.68	47.42	34,018	47.42
9/23/2026	46.45	46.77	45.69	46.07	26,648	46.07
9/22/2026	44.86	46.87	44.86	46.87	40,685	46.87
9/21/2026	44.29	44.83	43.87	44.40	20,699	44.40
9/18/2026	44.44	45.00	43.57	44.70	88,289	44.70
9/17/2026	43.91	45.01	43.91	44.49	25,956	44.49
9/16/2026	43.87	45.36	43.78	43.83	25,690	43.83
9/15/2026	44.26	44.54	43.96	44.54	20,069	44.54
9/14/2026	44.97	44.97	43.72	44.13	27,738	44.13
9/11/2026	45.26	45.44	44.25	44.59	21,068	44.59
9/10/2026	44.77	44.77	44.08	44.61	25,700	44.61
9/09/2026	44.56	45.14	43.99	44.90	27,677	44.90
9/08/2026	45.29	45.30	44.12	44.50	24,598	44.50
9/04/2026	44.00	45.37	43.55	45.37	17,312	45.37
9/03/2026	45.33	45.38	43.33	44.19	23,935	44.19
9/02/2026	44.75	45.68	44.74	44.82	36,061	44.82
9/01/2026	44.77	45.20	43.20	44.24	22,009	44.24
8/31/2026	45.40	45.40	44.31	44.77	23,571	44.77
8/28/2026	44.57	45.86	44.57	45.39	24,891	45.39
8/27/2026	44.54	45.37	44.29	44.84	25,775	44.84
8/26/2026	45.58	45.58	44.10	45.24	19,092	45.24
8/25/2026	44.89	46.25	44.69	45.58	21,793	45.58
8/24/2026	44.84	45.56	44.53	44.82	14,154	44.82
8/21/2026	45.14	45.14	44.29	44.84	12,552	44.84
8/20/2026	45.32	45.32	44.00	44.90	19,515	44.90
8/19/2026	45.80	46.12	45.04	45.80	23,016	45.80
8/18/2026	45.99	46.05	44.54	45.41	29,942	45.41
8/17/2026	45.49	46.92	45.49	45.79	30,197	45.51
8/14/2026	45.48	45.92	44.84	45.26	20,185	44.98
8/13/2026	46.43	46.88	45.13	45.80	20,309	45.52
8/12/2026	46.91	46.99	43.83	46.73	30,833	46.44
8/11/2026	46.23	47.01	45.23	46.88	22,842	46.59
8/10/2026	46.19	48.67	45.55	46.22	44,568	45.94
8/07/2026	43.82	46.50	43.14	46.17	38,926	45.89
8/06/2026	44.18	44.29	42.70	43.91	24,829	43.64
8/05/2026	41.85	44.48	40.90	43.90	45,035	43.63
8/04/2026	40.84	41.86	40.53	40.96	35,641	40.71