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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	32.21	31.77	31.77	32.94	31.77	6,400
December 22, 2025	32.84	32.42	32.42	32.84	32.24	9,804
December 19, 2025	34.14	32.64	32.64	34.14	32.21	29,945
December 18, 2025	34.15	34.12	34.12	34.44	33.94	14,621
December 17, 2025	33.86	33.94	33.94	34.15	33.48	21,100
December 16, 2025	33.83	34.09	34.09	34.17	33.65	16,000
December 15, 2025	32.66	33.85	33.85	34.07	31.7	28,626
December 12, 2025	33.55	32.99	32.99	33.71	32.85	8,974
December 11, 2025	33.5	33.49	33.49	34.15	33.24	21,300
December 10, 2025	31.66	33.28	33.28	33.37	31.66	41,600
December 09, 2025	30.38	31.83	31.83	32.08	30.33	19,900
December 08, 2025	30.9	30.61	30.61	30.92	30.56	9,444
December 05, 2025	30.83	30.84	30.84	31.31	30.2	11,701
December 04, 2025	31.5	30.81	30.81	31.55	30.5	11,499
December 03, 2025	30.34	31.79	31.79	31.88	30.34	20,700
December 02, 2025	30.06	30.16	30.16	30.35	29.56	9,300
December 01, 2025	29.92	30.01	30.01	30.22	29.88	9,620
November 28, 2025	29.88	29.96	29.96	30.57	29.77	8,500
November 26, 2025	29.88	30.31	30.31	30.73	29.88	16,406
November 25, 2025	29.56	30.16	30.16	30.25	28.69	19,800
November 24, 2025	29.03	29.42	29.42	29.48	28.7	13,200
November 21, 2025	27.69	28.99	28.99	28.99	27.69	18,423
November 20, 2025	28.32	27.85	27.85	28.52	27.7	18,221
November 19, 2025	28.21	27.68	27.68	28.56	27.25	29,331
November 18, 2025	28.71	28.48	28.48	29.32	27.73	27,912
November 17, 2025	32.76	28.97	28.97	33.29	28.74	43,200
November 14, 2025	33.18	34.76	34.76	34.93	32.8	61,100
November 13, 2025	33.66	33.33	33.33	34.48	33.33	31,800
November 12, 2025	33.12	33.57	33.57	33.86	32.11	20,500
November 11, 2025	32.85	33.01	33.01	33.21	32.6	15,394
November 10, 2025	32.75	32.65	32.65	32.96	32.41	9,300
November 07, 2025	31.05	32.22	32.22	32.22	30.97	7,710
November 06, 2025	31.02	30.78	30.78	31.27	30.4	8,300
November 05, 2025	29.06	31.35	31.35	31.5	29.06	21,089
November 04, 2025	28.5	28.2	28.2	29.46	28.2	9,775
November 03, 2025	28.8	28.57	28.57	29.1	28.47	8,400
October 31, 2025	29.03	28.67	28.67	29.47	28.66	13,300
October 30, 2025	28.7	29.3	29.3	29.3	28.7	21,949
October 29, 2025	29.18	29	29	29.45	28.69	10,025
October 28, 2025	29.51	29.35	29.35	29.78	29.35	9,446
October 27, 2025	30.02	29.85	29.85	30.02	29.57	8,000
October 24, 2025	30.21	29.99	29.99	30.21	29.79	4,700
October 23, 2025	29.7	29.86	29.86	30.1	29.7	3,237
October 22, 2025	29.51	29.9	29.9	30.18	29.51	11,047
October 21, 2025	29.06	29.78	29.78	29.8	29.06	6,800
October 20, 2025	29.48	29.07	29.07	29.48	28.82	8,814
October 17, 2025	28.72	28.84	28.84	29.06	28.51	7,700
October 16, 2025	29	28.56	28.56	29	28.4	11,300
October 15, 2025	29.15	29.1	29.1	29.19	28.85	10,571
October 14, 2025	28.41	28.95	28.95	29.07	28.41	10,658
October 13, 2025	28.37	28.75	28.75	28.76	27.73	10,200
October 10, 2025	29.03	27.98	27.98	29.1	27.74	18,225
October 09, 2025	28.89	28.79	28.79	29.57	28.54	13,200
October 08, 2025	28.77	28.92	28.92	29.54	28.63	9,813
October 07, 2025	29.31	28.65	28.65	30.2	28.6	14,231
October 06, 2025	29.78	29.34	29.34	30.41	29.34	10,100
October 03, 2025	29.9	29.76	29.76	30.41	29.64	7,800
October 02, 2025	30.26	29.65	29.65	30.77	29.61	18,319
October 01, 2025	30.01	30.5	30.5	30.5	29.84	10,942
September 30, 2025	31	30.09	30.09	31	29.82	14,000

Weyco Group, Inc. (WEYS) NASDAQ