Weyco Group, Inc. - WEYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	30.74	29.58	29.58	30.74	29.3	12,700
June 12, 2025	31.42	31.04	31.04	31.42	30.9	11,305
June 11, 2025	32.02	32.04	32.04	33.19	31.75	14,115
June 10, 2025	32.4	31.96	31.96	32.4	31.83	7,867
June 09, 2025	31.87	31.67	31.67	31.99	31.58	11,423
June 06, 2025	32.02	31.91	31.91	32.27	31.41	13,334
June 05, 2025	32.23	31.69	31.69	32.35	31.51	13,010
June 04, 2025	31.62	31.69	31.69	31.69	31.62	6,081
June 03, 2025	31.87	31.7	31.7	32.33	31.63	14,000
June 02, 2025	31.77	31.65	31.65	32	31.53	16,100
May 30, 2025	30.97	31.36	31.36	32.02	30.97	14,336
May 29, 2025	31.77	31.42	31.42	32.1	31.33	6,700
May 28, 2025	31.58	31.3	31.3	31.97	30.8	20,237
May 27, 2025	32.5	31.88	31.88	32.5	31.56	8,200
May 23, 2025	30.78	31.19	31.19	31.25	30.78	7,511
May 22, 2025	31.06	31.48	31.48	31.9	31.06	14,631
May 21, 2025	32	31.3	31.3	32	31.03	20,977
May 20, 2025	32.82	31.87	31.87	32.85	31.66	17,500
May 19, 2025	33	33.54	33.54	33.56	32.49	10,600
May 16, 2025	33.47	33.23	33.23	33.79	31.51	17,619
May 15, 2025	31.86	33.61	33.61	34	31.86	29,435
May 14, 2025	31.79	32.22	32.22	32.22	31.36	2,798
May 13, 2025	33.16	32.13	32.13	33.61	31.93	9,440
May 12, 2025	33.92	33.21	33.21	33.92	32.93	22,100
May 09, 2025	32	32.6	32.6	33.5	31.38	67,434
May 08, 2025	31.21	32.02	32.02	32.83	31.21	13,200
May 07, 2025	30.88	31.21	31.21	32.05	30.07	18,000
May 06, 2025	30.67	30.24	30.24	32.25	30.21	9,814
May 05, 2025	30.91	30.69	30.69	31.85	30.6	18,033
May 02, 2025	30.18	31.47	31.47	31.47	29.79	123,510
May 01, 2025	30	29.69	29.69	30.83	29.3	26,490
April 30, 2025	28.92	29.9	29.91	29.94	28.26	22,344
April 29, 2025	28.2	28.94	28.94	28.95	28.2	9,400
April 28, 2025	28.4	28.31	28.31	29.03	28.06	14,535
April 25, 2025	28.2	28.52	28.52	28.72	27.92	2,836
April 24, 2025	28.19	28.34	28.34	29.15	27.79	21,478
April 23, 2025	29.65	28.4	28.4	30.36	28.22	20,000
April 22, 2025	28.06	29.43	29.43	29.43	28.06	8,476
April 21, 2025	28.47	28.05	28.05	28.95	28.05	13,300
April 17, 2025	28.54	28.97	28.97	29.42	28.5	7,727
April 16, 2025	28.83	28.57	28.57	28.83	27.94	9,124
April 15, 2025	29.13	29.06	29.06	29.25	28.65	14,100
April 14, 2025	29.87	29.6	29.6	29.87	28.9	13,391
April 11, 2025	28.9	29.7	29.7	30.27	28.7	9,810
April 10, 2025	30.33	29.33	29.33	30.36	29.07	16,900
April 09, 2025	27.39	31.03	31.03	32	27.04	20,769
April 08, 2025	28.53	27.56	27.56	28.54	27.01	20,500
April 07, 2025	26.1	27.72	27.72	28.09	26.1	16,707
April 04, 2025	26.18	27.2	27.2	27.38	25.51	44,231
April 03, 2025	28.62	27.34	27.34	28.8	26.71	19,323
April 02, 2025	30.09	30.68	30.68	31.49	30.09	15,153
April 01, 2025	30.15	30.08	30.08	30.65	29.93	13,400
March 31, 2025	29.94	30.48	30.48	31.38	29.83	16,009
March 28, 2025	30.26	30.29	30.29	30.58	30.06	8,748
March 27, 2025	30.17	30.92	30.92	30.92	30.17	14,412
March 26, 2025	29.64	29.97	29.97	30.02	29.64	13,842
March 25, 2025	30.32	29.68	29.68	30.49	29.68	12,600
March 24, 2025	29.37	30.43	30.43	30.59	29.37	8,800
March 21, 2025	28.01	28.88	28.88	29.57	27.9	46,643
March 20, 2025	29.19	29.35	29.35	29.4	29.18	6,890

Weyco Group, Inc. (WEYS) NASDAQ