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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.85	30.23	30.23	30.52	29.85	6,642
September 25, 2025	29.59	29.91	29.91	30.13	29.59	8,718
September 24, 2025	30.33	29.88	29.88	30.33	29.63	6,300
September 23, 2025	30.49	30.14	30.14	30.76	29.95	15,035
September 22, 2025	30.7	30.55	30.55	31.07	29.61	12,014
September 19, 2025	30.4	30.87	30.87	31.11	29.47	79,700
September 18, 2025	29.44	30.71	30.71	30.89	29.44	12,100
September 17, 2025	30.11	29.56	29.56	30.59	29.5	15,700
September 16, 2025	29.57	30.09	30.09	30.38	29.57	8,952
September 15, 2025	29.4	29.56	29.56	30	29.17	12,200
September 12, 2025	30.75	29.34	29.34	30.75	29.34	8,749
September 11, 2025	29.75	30.75	30.75	30.76	29.75	8,333
September 10, 2025	30.1	29.88	29.88	30.39	29.68	8,704
September 09, 2025	30.15	29.99	29.99	30.38	29.74	13,488
September 08, 2025	30.85	30.49	30.49	30.85	30.06	12,137
September 05, 2025	31.35	30.87	30.87	31.35	30.6	10,174
September 04, 2025	30.64	31.46	31.46	31.5	30.19	14,328
September 03, 2025	29.92	30.03	30.03	30.66	29.92	17,100
September 02, 2025	30.14	29.91	29.91	30.31	29.91	8,200
August 29, 2025	30.61	30.3	30.3	30.75	30.3	4,200
August 28, 2025	30.98	30.56	30.56	30.98	30.56	3,527
August 27, 2025	30.42	30.71	30.71	30.98	30.39	9,240
August 26, 2025	30.3	30.45	30.45	30.54	30.3	5,802
August 25, 2025	30.19	30.04	30.04	30.87	30.04	8,200
August 22, 2025	28.98	30.85	30.85	30.98	28.98	20,400
August 21, 2025	29.01	28.92	28.92	29.24	27.91	20,441
August 20, 2025	29.11	29.37	29.37	29.51	29.11	8,200
August 19, 2025	30.17	29.26	29.26	30.29	28.59	16,049
August 18, 2025	29.26	29.31	29.31	29.74	28.56	16,830
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

Weyco Group, Inc. (WEYS) NASDAQ