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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.89	32.06	32.06	32.4	31.77	6,100
February 19, 2026	31.37	32.01	32.01	32.01	31.28	5,841
February 18, 2026	31.39	31.73	31.73	31.8	31.39	6,039
February 17, 2026	31.11	31.47	31.47	32.24	31.11	6,528
February 13, 2026	31.62	31.5	31.5	32.18	31.5	5,534
February 12, 2026	31.49	31.45	31.45	31.52	31.24	6,000
February 11, 2026	31.51	31.6	31.6	31.72	31.19	5,842
February 10, 2026	32.6	31.17	31.17	32.6	31.1	13,100
February 09, 2026	33	31.4	31.4	33.48	31.33	12,130
February 06, 2026	32.99	32.83	32.83	33.2	32.73	10,417
February 05, 2026	32.73	32.74	32.74	33.05	32.69	5,400
February 04, 2026	32.35	33	33	33.04	31.99	7,694
February 03, 2026	32.15	31.9	31.9	32.15	31.24	5,900
February 02, 2026	31.82	32.1	32.1	32.29	31.82	14,637
January 30, 2026	30.93	31.62	31.62	31.68	30.93	13,600
January 29, 2026	29.96	30.93	30.93	30.99	29.91	11,200
January 28, 2026	30.13	30.13	30.13	30.35	29.99	11,020
January 27, 2026	30.49	30.5	30.5	30.99	30.49	7,622
January 26, 2026	30.75	30.56	30.56	30.96	30.32	9,213
January 23, 2026	30.98	30.75	30.75	31.47	30.75	5,108
January 22, 2026	31.83	31.49	31.49	32.69	31.24	11,104
January 21, 2026	31.11	31.95	31.95	31.97	30.76	8,056
January 20, 2026	30.35	30.54	30.54	31.03	30.29	7,500
January 16, 2026	31.19	30.86	30.86	31.76	30.86	11,229
January 15, 2026	30.79	31.36	31.36	31.36	30.79	6,125
January 14, 2026	30.36	30.65	30.65	30.65	30.31	5,225
January 13, 2026	30.77	30.78	30.78	31.27	30.77	8,068
January 12, 2026	30.87	30.86	30.86	31.72	30.62	9,200
January 09, 2026	31.63	30.97	30.97	31.85	30.56	12,947
January 08, 2026	30.13	31.56	31.56	31.75	30.13	8,347
January 07, 2026	30.13	30.14	30.14	30.41	30.13	6,200
January 06, 2026	30.28	30.49	30.49	31.07	30.23	11,900
January 05, 2026	30.31	30.64	30.64	31.82	30.23	8,730
January 02, 2026	30.63	30.33	30.33	30.65	30.13	7,200
December 31, 2025	30.81	30.59	30.59	30.81	30.22	7,491
December 30, 2025	31.3	30.79	30.79	31.34	30.74	6,523
December 29, 2025	31.14	31.29	31.29	31.98	30.57	14,913
December 26, 2025	31	31.33	31.33	31.64	31	9,300
December 24, 2025	31.15	30.87	30.87	31.52	30.56	10,200
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

Weyco Group, Inc. (WEYS) NASDAQ