Weyco Group, Inc. - Common Stock (WEYS)

Last Price51.02

Change+0.83 (1.65%)

NASDAQ · Last Trade: Oct 6th, 2:53 PM EDT

Historical Prices For Weyco Group, Inc. - Common Stock (WEYS)

Date Range:

2026-07-06 - 2026-10-06

Date	Open	High	Low	Close	Volume	Adjusted Close
10/05/2026	50.67	51.10	50.00	50.19	31,758	50.19
10/02/2026	50.59	51.50	50.37	50.89	29,485	50.89
10/01/2026	48.39	50.48	48.39	50.21	57,807	50.21
9/30/2026	48.58	49.32	48.11	48.41	52,321	48.41
9/29/2026	47.10	48.85	46.10	48.47	33,301	48.47
9/28/2026	47.30	47.30	46.21	47.14	46,775	47.14
9/25/2026	47.65	48.73	46.97	47.44	27,751	47.44
9/24/2026	46.00	47.92	45.68	47.42	34,018	47.42
9/23/2026	46.45	46.77	45.69	46.07	26,648	46.07
9/22/2026	44.86	46.87	44.86	46.87	40,685	46.87
9/21/2026	44.29	44.83	43.87	44.40	20,699	44.40
9/18/2026	44.44	45.00	43.57	44.70	88,289	44.70
9/17/2026	43.91	45.01	43.91	44.49	25,956	44.49
9/16/2026	43.87	45.36	43.78	43.83	25,690	43.83
9/15/2026	44.26	44.54	43.96	44.54	20,069	44.54
9/14/2026	44.97	44.97	43.72	44.13	27,738	44.13
9/11/2026	45.26	45.44	44.25	44.59	21,068	44.59
9/10/2026	44.77	44.77	44.08	44.61	25,700	44.61
9/09/2026	44.56	45.14	43.99	44.90	27,677	44.90
9/08/2026	45.29	45.30	44.12	44.50	24,598	44.50
9/04/2026	44.00	45.37	43.55	45.37	17,312	45.37
9/03/2026	45.33	45.38	43.33	44.19	23,935	44.19
9/02/2026	44.75	45.68	44.74	44.82	36,061	44.82
9/01/2026	44.77	45.20	43.20	44.24	22,009	44.24
8/31/2026	45.40	45.40	44.31	44.77	23,571	44.77
8/28/2026	44.57	45.86	44.57	45.39	24,891	45.39
8/27/2026	44.54	45.37	44.29	44.84	25,775	44.84
8/26/2026	45.58	45.58	44.10	45.24	19,092	45.24
8/25/2026	44.89	46.25	44.69	45.58	21,793	45.58
8/24/2026	44.84	45.56	44.53	44.82	14,154	44.82
8/21/2026	45.14	45.14	44.29	44.84	12,552	44.84
8/20/2026	45.32	45.32	44.00	44.90	19,515	44.90
8/19/2026	45.80	46.12	45.04	45.80	23,016	45.80
8/18/2026	45.99	46.05	44.54	45.41	29,942	45.41
8/17/2026	45.49	46.92	45.49	45.79	30,197	45.51
8/14/2026	45.48	45.92	44.84	45.26	20,185	44.98
8/13/2026	46.43	46.88	45.13	45.80	20,309	45.52
8/12/2026	46.91	46.99	43.83	46.73	30,833	46.44
8/11/2026	46.23	47.01	45.23	46.88	22,842	46.59
8/10/2026	46.19	48.67	45.55	46.22	44,568	45.94
8/07/2026	43.82	46.50	43.14	46.17	38,926	45.89
8/06/2026	44.18	44.29	42.70	43.91	24,829	43.64
8/05/2026	41.85	44.48	40.90	43.90	45,035	43.63
8/04/2026	40.84	41.86	40.53	40.96	35,641	40.71
8/03/2026	39.64	40.86	39.50	40.42	30,881	40.17
7/31/2026	39.49	40.26	38.47	39.00	16,926	38.76
7/30/2026	39.91	40.20	39.50	39.56	17,963	39.32
7/29/2026	39.25	39.90	39.03	39.58	17,286	39.33
7/28/2026	38.90	39.45	38.31	39.28	13,913	39.04
7/27/2026	38.29	38.90	38.10	38.63	18,205	38.39
7/24/2026	38.24	38.49	37.29	38.22	11,956	37.99
7/23/2026	38.34	38.74	37.00	37.95	22,039	37.72
7/22/2026	38.75	38.75	37.82	38.66	21,630	38.42
7/21/2026	38.85	38.95	38.25	38.80	18,489	38.56
7/20/2026	39.58	40.01	38.80	38.83	14,950	38.59
7/17/2026	40.00	40.36	38.93	39.20	15,517	38.96
7/16/2026	39.53	40.41	38.59	40.33	18,233	40.08
7/15/2026	38.34	39.79	38.25	39.36	16,271	39.12
7/14/2026	38.47	38.97	38.24	38.37	11,273	38.14
7/13/2026	37.92	39.07	37.90	38.41	17,113	38.18
7/10/2026	37.84	38.34	37.37	37.92	11,121	37.69
7/09/2026	37.74	37.82	36.61	37.55	14,571	37.32
7/08/2026	37.00	37.87	36.51	37.76	18,813	37.53
7/07/2026	39.19	39.19	37.50	37.72	17,309	37.49
7/06/2026	39.49	39.49	37.80	38.74	27,002	38.50