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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	36.35	38.03	38.03	38.24	36.35	73,981
December 19, 2024	36.13	36.17	36.17	36.64	35.77	23,500
December 18, 2024	36.49	35.56	35.56	37.53	35.12	35,633
December 17, 2024	35.57	36.46	36.46	36.89	35.35	19,324
December 16, 2024	36.13	35.29	35.29	36.54	35.29	11,400
December 13, 2024	35.65	36.19	36.19	36.9	35.24	16,852
December 12, 2024	33.7	35.51	35.51	36.13	33.7	27,762
December 11, 2024	33.74	33.61	33.61	34.73	33.48	58,100
December 10, 2024	33.13	33.57	33.57	33.57	33.13	1,563
December 09, 2024	33.74	33.49	33.49	33.96	33.49	8,458
December 06, 2024	33.8	33.66	33.66	34.03	32.81	24,931
December 05, 2024	35.18	33.97	33.97	35.18	33.4	15,000
December 04, 2024	35.35	35.05	35.05	35.4	34.55	13,500
December 03, 2024	36.4	35.65	35.65	36.4	35.35	8,800
December 02, 2024	36.01	35.99	35.99	36.5	35.3	20,719
November 29, 2024	35.51	35.71	35.71	35.87	35.1	11,447
November 27, 2024	36.23	35.63	35.63	36.65	35.29	12,900
November 26, 2024	37.17	36.18	36.18	37.17	36.18	9,000
November 25, 2024	36.9	37.31	37.31	37.67	36.9	10,766
November 22, 2024	35.67	36.45	36.45	36.71	35.26	12,780
November 21, 2024	35	36.03	36.03	36.09	35	8,847
November 20, 2024	35.05	35.28	35.28	35.28	34.24	15,600
November 19, 2024	36.1	35.36	35.36	36.2	34.5	28,531
November 18, 2024	37.1	36.39	36.39	37.9	36.39	18,500
November 15, 2024	38.44	38.89	36.63	39	37.81	31,600
November 14, 2024	37.38	37.82	35.62	38	36.92	24,029
November 13, 2024	37.52	37.35	37.35	38.46	37.22	11,528
November 12, 2024	38.31	37.22	37.22	38.47	37.12	41,200
November 11, 2024	38.21	37.99	37.99	38.47	37.35	30,300
November 08, 2024	38.89	38.47	38.47	38.89	38.08	15,032
November 07, 2024	40.8	39.25	39.25	41.04	38.46	22,273
November 06, 2024	34.79	41.04	41.04	41.05	34.79	49,881
November 05, 2024	33.37	34.5	34.5	34.5	33.37	9,700
November 04, 2024	33.83	33.82	33.82	34.44	33.6	7,900
November 01, 2024	33.5	33.76	33.76	33.76	33.26	6,700
October 31, 2024	33.97	33.66	33.66	33.98	33.61	8,503
October 30, 2024	33.71	34.05	34.05	34.31	33.71	10,600
October 29, 2024	33.91	34.37	34.37	34.37	33.67	7,248
October 28, 2024	33.74	33.91	33.91	34.24	33.67	6,347
October 25, 2024	34.6	33.66	33.66	34.6	33.66	5,023
October 24, 2024	34.79	34.32	34.32	34.79	34.32	2,025
October 23, 2024	33.92	34.58	34.58	34.58	33.48	10,154
October 22, 2024	34.5	33.93	33.93	34.5	33.85	7,222
October 21, 2024	34.84	34.52	34.52	34.84	34.3	12,105
October 18, 2024	34.75	35	35	35.45	34.33	12,008
October 17, 2024	34.47	34.7	34.7	34.72	33.68	20,135
October 16, 2024	33.85	34.42	34.42	34.42	33.52	10,371
October 15, 2024	33.45	33.37	33.37	33.54	33.37	7,600
October 14, 2024	34	33.57	33.57	34.16	33.57	3,309
October 11, 2024	33.75	33.99	33.99	34.01	33.38	7,100
October 10, 2024	32.82	33.3	33.3	33.3	32.82	7,016
October 09, 2024	33.08	32.8	32.8	33.08	32.65	5,800
October 08, 2024	33.88	32.33	32.33	33.88	32.33	5,941
October 07, 2024	33.71	33.25	33.25	33.93	33.25	2,829
October 04, 2024	33.32	33.6	33.6	33.6	33.32	3,800
October 03, 2024	33.83	32.98	32.98	33.83	31.84	8,032
October 02, 2024	33.92	33.63	33.63	33.92	33.63	3,011
October 01, 2024	34.02	33.49	33.49	34.05	33.44	10,921
September 30, 2024	34.21	34.04	34.04	34.39	33.76	15,912
September 27, 2024	34.45	34.44	34.44	34.45	34.21	7,230

Weyco Group, Inc. (WEYS) NASDAQ