Weyco Group, Inc. - Common Stock (WEYS)

Last Price33.94

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 18th, 7:58 AM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	33.86	34.15	33.48	33.94	21,089	33.94
12/16/2025	33.83	34.17	33.65	34.09	15,959	34.09
12/15/2025	32.66	34.06	31.70	33.85	28,627	33.85
12/12/2025	33.55	33.71	32.85	32.99	8,974	32.99
12/11/2025	33.50	34.15	33.24	33.49	21,295	33.49
12/10/2025	31.66	33.37	31.66	33.28	41,571	33.28
12/09/2025	30.38	32.08	30.32	31.83	19,864	31.83
12/08/2025	30.90	30.92	30.56	30.61	9,444	30.61
12/05/2025	30.83	31.31	30.20	30.84	11,701	30.84
12/04/2025	31.50	31.55	30.50	30.81	11,668	30.81
12/03/2025	30.34	31.88	30.34	31.79	20,703	31.79
12/02/2025	30.06	30.35	29.56	30.16	9,288	30.16
12/01/2025	29.92	30.22	29.88	30.01	9,620	30.01
11/28/2025	29.88	30.57	29.77	29.96	8,453	29.96
11/26/2025	29.88	30.73	29.88	30.31	16,406	30.31
11/25/2025	29.56	30.25	28.69	30.16	19,767	30.16
11/24/2025	29.03	29.48	28.70	29.42	13,193	29.42
11/21/2025	27.69	28.99	27.69	28.99	18,423	28.99
11/20/2025	28.32	28.52	27.70	27.85	18,221	27.85
11/19/2025	28.21	28.56	27.25	27.68	29,331	27.68
11/18/2025	28.71	29.32	27.73	28.48	27,912	28.48
11/17/2025	32.76	33.29	28.74	28.97	43,171	28.97
11/14/2025	33.18	34.92	32.80	34.76	61,189	32.49
11/13/2025	33.66	34.48	33.33	33.33	31,848	31.15
11/12/2025	33.12	33.86	32.11	33.57	20,519	31.38
11/11/2025	32.85	33.21	32.55	33.01	15,459	30.85
11/10/2025	32.75	32.96	32.41	32.65	9,325	30.52
11/07/2025	31.05	32.22	30.97	32.22	7,710	30.12
11/06/2025	31.02	31.27	30.40	30.78	8,287	28.77
11/05/2025	29.06	31.50	29.06	31.35	21,107	29.30
11/04/2025	28.50	29.46	28.20	28.20	10,387	26.36
11/03/2025	28.80	29.10	28.47	28.57	8,367	26.70
10/31/2025	29.03	29.47	28.66	28.67	13,269	26.80
10/30/2025	28.70	29.30	28.70	29.30	22,097	27.39
10/29/2025	29.18	29.45	28.69	29.00	10,025	27.11
10/28/2025	29.51	29.78	29.35	29.35	9,446	27.43
10/27/2025	30.02	30.02	29.57	29.85	7,974	27.90
10/24/2025	30.21	30.21	29.79	29.99	4,655	28.03
10/23/2025	29.70	30.10	29.70	29.86	3,237	27.91
10/22/2025	29.51	30.18	29.51	29.90	11,047	27.95
10/21/2025	29.06	29.80	29.06	29.78	6,765	27.84
10/20/2025	29.48	29.48	28.82	29.07	8,814	27.17
10/17/2025	28.72	29.06	28.51	28.84	7,654	26.96
10/16/2025	29.00	29.00	28.40	28.56	11,288	26.69
10/15/2025	29.15	29.19	28.85	29.10	10,572	27.20
10/14/2025	28.41	29.07	28.41	28.95	10,975	27.06
10/13/2025	28.37	28.76	27.73	28.75	10,184	26.87
10/10/2025	29.03	29.10	27.74	27.98	18,225	26.15
10/09/2025	28.89	29.57	28.54	28.79	13,163	26.91
10/08/2025	28.77	29.54	28.63	28.92	9,813	27.03
10/07/2025	29.31	30.20	28.59	28.65	14,231	26.78
10/06/2025	29.78	30.41	29.34	29.34	10,079	27.42
10/03/2025	29.90	30.41	29.64	29.76	7,767	27.82
10/02/2025	30.26	30.77	29.61	29.65	18,319	27.71
10/01/2025	30.01	30.50	29.84	30.50	10,942	28.51
9/30/2025	31.00	31.00	29.82	30.09	13,971	28.13
9/29/2025	30.37	30.58	30.00	30.00	8,125	28.04
9/26/2025	29.85	30.52	29.85	30.23	7,782	28.26
9/25/2025	29.59	30.13	29.59	29.91	8,718	27.96
9/24/2025	30.33	30.33	29.63	29.88	6,258	27.93
9/23/2025	30.49	30.75	29.95	30.14	15,035	28.17
9/22/2025	30.70	31.07	29.61	30.55	12,014	28.55
9/19/2025	30.40	31.11	29.47	30.87	79,650	28.85
9/18/2025	29.44	30.89	29.44	30.71	12,078	28.70