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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.4	29.32	29.32	30.56	28.79	43,900
August 14, 2025	30	30.19	30.19	30.71	28.03	17,800
August 13, 2025	31.96	30.85	30.85	32.1	30.67	30,412
August 12, 2025	29.27	31.89	31.89	32.1	29.27	10,302
August 11, 2025	30.31	30.26	30.26	30.39	29.26	9,101
August 08, 2025	29.98	30	30	30.19	29.26	11,200
August 07, 2025	29.04	29.36	29.36	29.51	29.04	9,833
August 06, 2025	28.52	28.83	28.83	29.2	28.36	16,547
August 05, 2025	28	29.39	29.39	30.08	28	16,606
August 04, 2025	28.56	29.5	29.5	29.53	28.5	11,500
August 01, 2025	28.97	28.5	28.5	29.48	28.28	19,937
July 31, 2025	29.78	29.08	29.08	29.91	28.92	12,700
July 30, 2025	30.96	29.95	29.95	30.96	29.69	12,600
July 29, 2025	31.64	31.2	31.2	32.05	31.02	6,800
July 28, 2025	31.54	31.69	31.69	31.83	31.25	8,800
July 25, 2025	32.48	31.68	31.68	32.66	31.44	11,200
July 24, 2025	32.7	32.48	32.48	32.7	32.37	6,203
July 23, 2025	32.65	32.85	32.85	33.29	32.34	6,100
July 22, 2025	31.4	32.73	32.73	33.33	31.4	18,000
July 21, 2025	31.53	31.53	31.53	31.99	31.53	5,417
July 18, 2025	31.99	31.48	31.29	32.02	31.28	11,083
July 17, 2025	31.9	31.86	31.86	32.35	31.65	11,722
July 16, 2025	31.76	32.17	32.17	32.48	31.28	10,100
July 15, 2025	31.48	31.77	31.77	31.92	31.47	8,700
July 14, 2025	32.82	32.5	32.5	33.08	32.31	6,217
July 11, 2025	33.6	32.81	32.81	33.83	32.48	5,225
July 10, 2025	32.8	33.73	33.73	33.73	32.8	9,044
July 09, 2025	33.7	33.08	33.08	33.7	32.65	5,038
July 08, 2025	33.55	33.6	33.6	34.02	33.23	12,800
July 07, 2025	33.59	33.06	33.06	34.16	32.95	13,600
July 03, 2025	33.93	34.02	34.02	34.14	33.68	6,235
July 02, 2025	33.71	33.58	33.58	33.79	33.32	7,500
July 01, 2025	33.32	33.74	33.74	34.63	33.3	11,410
June 30, 2025	34.05	33.16	33.16	34.12	33.03	10,200
June 27, 2025	33.39	33.78	33.78	33.98	33.33	53,800
June 26, 2025	32.99	33.67	33.67	33.91	32.59	10,636
June 25, 2025	33	32.99	32.99	33.4	32.18	13,920
June 24, 2025	31.3	32.73	32.73	32.74	30.97	24,000
June 23, 2025	30.52	31.3	31.3	31.3	30	13,646
June 20, 2025	31.22	30.03	30.03	31.22	29.72	39,029
June 18, 2025	29.78	30.79	30.79	30.97	29.73	16,830
June 17, 2025	29.76	29.93	29.94	30.29	29.71	9,667
June 16, 2025	29.5	30.17	30.17	30.37	29.49	9,634
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

Weyco Group, Inc. (WEYS) NASDAQ