Weyco Group, Inc. WEYS
NASDAQ · United States · Consumer Non-Durables
$50.21+1.80 (+3.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $50.21 | +3.72% | $48.39 | $50.47 | $48.42 | 57.81K |
| 2026-09-30 | $48.41 | -0.12% | $48.58 | $49.32 | $48.11 | 52.30K |
| 2026-09-29 | $48.47 | +2.82% | $47.10 | $48.85 | $46.10 | 33.30K |
| 2026-09-28 | $47.14 | -0.63% | $47.30 | $47.30 | $46.21 | 46.80K |
| 2026-09-25 | $47.44 | +0.04% | $47.65 | $48.73 | $46.97 | 27.70K |
| 2026-09-24 | $47.42 | +2.93% | $46.00 | $47.92 | $45.68 | 34.00K |
| 2026-09-23 | $46.07 | -1.71% | $46.45 | $46.77 | $45.69 | 26.60K |
| 2026-09-22 | $46.87 | +5.56% | $44.86 | $46.87 | $44.86 | 40.70K |
| 2026-09-21 | $44.40 | -0.67% | $44.29 | $44.83 | $43.87 | 20.70K |
| 2026-09-18 | $44.70 | +0.47% | $44.44 | $45.00 | $43.57 | 88.30K |
| 2026-09-17 | $44.49 | +1.51% | $43.91 | $45.01 | $43.91 | 26.00K |
| 2026-09-16 | $43.83 | -1.59% | $43.87 | $45.36 | $43.78 | 25.70K |
| 2026-09-15 | $44.54 | +0.93% | $44.26 | $44.54 | $43.96 | 20.10K |
| 2026-09-14 | $44.13 | -1.03% | $44.97 | $44.97 | $43.72 | 27.70K |
| 2026-09-11 | $44.59 | -0.04% | $45.26 | $45.44 | $44.25 | 21.10K |
| 2026-09-10 | $44.61 | -0.65% | $44.77 | $44.77 | $44.08 | 25.70K |
| 2026-09-09 | $44.90 | +0.90% | $44.56 | $45.14 | $43.99 | 27.70K |
| 2026-09-08 | $44.50 | -1.92% | $45.29 | $45.30 | $44.12 | 24.60K |
| 2026-09-04 | $45.37 | +2.67% | $44.00 | $45.37 | $43.55 | 17.20K |
| 2026-09-03 | $44.19 | -1.41% | $45.33 | $45.38 | $43.33 | 23.90K |
| 2026-09-02 | $44.82 | +1.31% | $44.75 | $45.68 | $44.74 | 36.10K |
| 2026-09-01 | $44.24 | -1.18% | $44.77 | $45.20 | $43.20 | 22.00K |
| 2026-08-31 | $44.77 | -1.37% | $45.40 | $45.40 | $44.31 | 23.60K |
| 2026-08-28 | $45.39 | +1.23% | $44.57 | $45.86 | $44.57 | 24.90K |
| 2026-08-27 | $44.84 | -0.88% | $44.54 | $45.37 | $44.29 | 25.80K |
| 2026-08-26 | $45.24 | -0.75% | $45.58 | $45.58 | $44.10 | 19.10K |
| 2026-08-25 | $45.58 | +1.70% | $44.89 | $46.25 | $44.69 | 21.80K |
| 2026-08-24 | $44.82 | -0.04% | $44.84 | $45.56 | $44.53 | 14.20K |
| 2026-08-21 | $44.84 | -0.13% | $45.14 | $45.14 | $44.29 | 12.60K |
| 2026-08-20 | $44.90 | -1.97% | $45.32 | $45.32 | $44.00 | 19.50K |
| 2026-08-19 | $45.80 | +0.86% | $45.80 | $46.12 | $45.04 | 23.00K |
| 2026-08-18 | $45.41 | -0.83% | $46.00 | $46.06 | $44.54 | 29.90K |
| 2026-08-17 | $45.79 | +1.17% | $45.49 | $46.92 | $45.49 | 30.20K |
| 2026-08-14 | $45.26 | -1.18% | $45.48 | $45.93 | $44.85 | 20.20K |
| 2026-08-13 | $45.80 | -1.99% | $46.43 | $46.89 | $45.13 | 20.30K |
| 2026-08-12 | $46.73 | -0.32% | $46.91 | $46.99 | $43.83 | 30.80K |
| 2026-08-11 | $46.88 | +1.43% | $46.23 | $47.01 | $45.23 | 22.80K |
| 2026-08-10 | $46.22 | +0.11% | $46.19 | $48.68 | $45.55 | 44.60K |
| 2026-08-07 | $46.17 | +5.15% | $43.82 | $46.50 | $43.14 | 38.90K |
| 2026-08-06 | $43.91 | +0.02% | $44.18 | $44.29 | $42.70 | 24.80K |
| 2026-08-05 | $43.90 | +7.18% | $41.85 | $44.48 | $40.90 | 45.00K |
| 2026-08-04 | $40.96 | +1.34% | $40.84 | $41.86 | $40.54 | 35.60K |
| 2026-08-03 | $40.42 | +3.64% | $39.64 | $40.86 | $39.50 | 30.90K |
| 2026-07-31 | $39.00 | -1.42% | $39.49 | $40.26 | $38.47 | 16.90K |
| 2026-07-30 | $39.56 | -0.05% | $39.91 | $40.20 | $39.50 | 18.00K |
| 2026-07-29 | $39.58 | +0.76% | $39.25 | $39.90 | $39.03 | 17.30K |
| 2026-07-28 | $39.28 | +1.68% | $38.90 | $39.46 | $38.31 | 13.90K |
| 2026-07-27 | $38.63 | +1.07% | $38.30 | $38.90 | $38.10 | 18.20K |
| 2026-07-24 | $38.22 | +0.71% | $38.24 | $38.50 | $37.29 | 12.00K |
| 2026-07-23 | $37.95 | -1.84% | $38.34 | $38.74 | $37.00 | 22.00K |
| 2026-07-22 | $38.66 | -0.36% | $38.75 | $38.75 | $37.82 | 21.60K |
| 2026-07-21 | $38.80 | -0.08% | $38.85 | $38.95 | $38.25 | 18.50K |
| 2026-07-20 | $38.83 | -0.94% | $39.58 | $40.01 | $38.80 | 15.00K |
| 2026-07-17 | $39.20 | -2.80% | $40.00 | $40.36 | $38.93 | 15.50K |
| 2026-07-16 | $40.33 | +2.46% | $39.53 | $40.41 | $38.59 | 18.20K |
| 2026-07-15 | $39.36 | +2.58% | $38.34 | $39.79 | $38.25 | 16.30K |
| 2026-07-14 | $38.37 | -0.10% | $38.47 | $38.97 | $38.25 | 11.30K |
| 2026-07-13 | $38.41 | +1.29% | $37.92 | $39.07 | $37.90 | 17.10K |
| 2026-07-10 | $37.92 | +0.99% | $37.84 | $38.34 | $37.37 | 11.10K |
| 2026-07-09 | $37.55 | -0.56% | $37.74 | $37.82 | $36.61 | 14.60K |
| 2026-07-08 | $37.76 | +0.11% | $37.00 | $37.87 | $36.51 | 18.80K |
| 2026-07-07 | $37.72 | -2.63% | $39.19 | $39.19 | $37.50 | 17.30K |
| 2026-07-06 | $38.74 | -1.90% | $39.49 | $39.49 | $37.80 | 27.00K |
| 2026-07-02 | $39.49 | -1.00% | $39.94 | $39.98 | $39.38 | 10.80K |
| 2026-07-01 | $39.89 | +1.42% | $39.42 | $39.90 | $38.54 | 20.50K |
| 2026-06-30 | $39.33 | +0.49% | $39.14 | $39.35 | $38.23 | 14.20K |
| 2026-06-29 | $39.14 | +2.92% | $37.91 | $39.14 | $37.91 | 18.70K |
| 2026-06-26 | $38.03 | -0.52% | $38.23 | $38.55 | $37.63 | 90.20K |
| 2026-06-25 | $38.23 | -1.06% | $38.38 | $38.74 | $37.64 | 14.20K |
| 2026-06-24 | $38.64 | +2.77% | $37.92 | $39.07 | $37.92 | 21.10K |
| 2026-06-23 | $37.60 | +1.79% | $37.03 | $37.64 | $36.95 | 15.30K |
| 2026-06-22 | $36.94 | -0.97% | $37.30 | $37.70 | $35.62 | 19.50K |
| 2026-06-18 | $37.30 | +3.24% | $36.75 | $37.80 | $36.62 | 36.20K |
| 2026-06-17 | $36.13 | -0.25% | $36.91 | $36.91 | $35.61 | 16.70K |
| 2026-06-16 | $36.22 | -0.17% | $36.67 | $36.99 | $35.91 | 19.30K |
| 2026-06-15 | $36.28 | -1.95% | $37.00 | $37.25 | $36.12 | 16.50K |
| 2026-06-12 | $37.00 | +2.27% | $36.46 | $37.00 | $33.91 | 19.20K |
| 2026-06-11 | $36.18 | -0.30% | $36.54 | $36.54 | $35.70 | 8.30K |
| 2026-06-10 | $36.29 | +1.03% | $35.92 | $36.52 | $33.91 | 48.80K |
| 2026-06-09 | $35.92 | +3.16% | $35.00 | $36.53 | $34.91 | 28.50K |
| 2026-06-08 | $34.82 | -0.74% | $35.21 | $35.49 | $34.56 | 18.10K |
| 2026-06-05 | $35.08 | -1.16% | $35.40 | $35.49 | $34.40 | 8.40K |
| 2026-06-04 | $35.49 | +3.50% | $34.60 | $35.53 | $34.60 | 6.20K |
| 2026-06-03 | $34.29 | -3.90% | $35.44 | $35.44 | $33.74 | 19.80K |
| 2026-06-02 | $35.68 | -0.11% | $35.65 | $35.85 | $34.81 | 9.80K |
| 2026-06-01 | $35.72 | +1.22% | $34.95 | $35.81 | $34.30 | 15.30K |
| 2026-05-29 | $35.29 | -1.48% | $35.93 | $36.11 | $35.29 | 13.80K |
| 2026-05-28 | $35.82 | -0.64% | $35.98 | $36.41 | $35.39 | 20.50K |
| 2026-05-27 | $36.05 | +0.33% | $35.93 | $36.58 | $35.88 | 13.80K |
| 2026-05-26 | $35.93 | +3.54% | $35.06 | $36.27 | $35.02 | 28.10K |