NASDAQ : WEYS

Weyco Group, Inc. — Price history

Consumer Discretionary · Footwear & Accessories · United States

Last price 52.46 USD (Nov 2, 2026, 9:36 AM EST) · Market cap 494.89M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Weyco Group, Inc. (WEYS) closed at 54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	53	54.48	53	54	15,019	+2.94%
2026-10-30	52.4	53	52.07	52.46	17,690	-0.06%
2026-10-29	51.58	52.49	51.48	52.49	15,352	+2.74%
2026-10-28	51.06	51.65	50.65	51.09	18,162	+0.37%
2026-10-27	51.21	51.4	50.505	50.9	47,192	+0.20%
2026-10-26	51.15	51.525	50.32	50.8	29,180	+0.20%
2026-10-23	51.16	51.16	50.58	50.7	24,548	-2.20%
2026-10-22	51.04	51.87	51.04	51.84	21,606	+2.25%
2026-10-21	51.54	51.54	49.8	50.7	38,985	-1.61%
2026-10-20	52.27	52.27	50.5	51.53	33,991	-1.09%
2026-10-19	51.98	53.01	51.62	52.1	25,028	+0.44%
2026-10-16	52.57	53.21	51.64	51.87	19,614	-0.46%
2026-10-15	52.79	53.83	51.86	52.11	88,850	-0.67%
2026-10-14	52.53	53.53	51.74	52.46	45,481	-0.51%
2026-10-13	52.28	53.23	51.82	52.73	19,051	+0.57%
2026-10-12	51.73	52.96	51.58	52.43	21,397	+1.88%
2026-10-09	51.86	52.26	51.23	51.46	21,380	-1.08%
2026-10-08	51.67	52.48	51.67	52.02	28,645	+0.97%
2026-10-07	50.36	52.34	50.23	51.52	30,831	+1.10%
2026-10-06	50.21	51.5	50.19	50.96	20,277	+1.53%
2026-10-05	50.67	51.105	50	50.19	31,758	-1.38%
2026-10-02	50.59	51.5	50.37	50.89	29,484	+1.35%
2026-10-01	48.39	50.475	48.39	50.21	57,807	+3.72%
2026-09-30	48.58	49.32	48.113	48.41	52,322	-0.12%
2026-09-29	47.1	48.85	46.097	48.47	33,300	+2.82%
2026-09-28	47.3	47.3	46.21	47.14	46,774	-0.63%
2026-09-25	47.65	48.73	46.97	47.44	27,750	+0.04%
2026-09-24	46	47.917	45.68	47.42	34,018	+2.93%
2026-09-23	46.45	46.773	45.69	46.07	26,648	-1.71%
2026-09-22	44.86	46.87	44.86	46.87	40,685	+5.56%
2026-09-21	44.29	44.83	43.869	44.4	20,700	-0.67%
2026-09-18	44.44	45	43.57	44.7	88,288	+0.47%
2026-09-17	43.91	45.005	43.91	44.49	25,956	+1.51%
2026-09-16	43.87	45.36	43.78	43.83	25,690	-1.59%
2026-09-15	44.26	44.54	43.96	44.54	20,068	+0.93%
2026-09-14	44.97	44.97	43.72	44.13	27,738	-1.03%
2026-09-11	45.26	45.44	44.25	44.59	21,067	-0.04%
2026-09-10	44.77	44.77	44.075	44.61	25,702	-0.65%
2026-09-09	44.56	45.14	43.99	44.9	27,676	+0.90%
2026-09-08	45.29	45.3	44.118	44.5	24,598	-1.92%
2026-09-04	44	45.37	43.55	45.37	17,311	+2.67%
2026-09-03	45.33	45.38	43.33	44.19	23,935	-1.41%
2026-09-02	44.75	45.68	44.739	44.82	36,061	+1.31%
2026-09-01	44.77	45.2	43.2	44.24	22,010	-1.18%
2026-08-31	45.4	45.4	44.31	44.77	23,570	-1.37%
2026-08-28	44.57	45.86	44.57	45.39	24,891	+1.23%
2026-08-27	44.54	45.37	44.29	44.84	25,776	-0.88%
2026-08-26	45.58	45.58	44.1	45.24	19,092	-0.75%
2026-08-25	44.89	46.25	44.69	45.58	21,792	+1.70%
2026-08-24	44.84	45.56	44.53	44.82	14,156	-0.04%
2026-08-21	45.14	45.14	44.29	44.84	12,551	-0.13%
2026-08-20	45.32	45.32	44	44.9	19,515	-1.97%
2026-08-19	45.8	46.12	45.044	45.8	23,016	+0.86%
2026-08-18	45.995	46.055	44.54	45.41	29,943	-0.22%
2026-08-17	45.49	46.92	45.49	45.79	30,197	+1.17%
2026-08-14	45.48	45.925	44.845	45.26	20,184	-1.18%
2026-08-13	46.43	46.885	45.13	45.8	20,308	-1.99%
2026-08-12	46.91	46.99	43.83	46.73	30,832	-0.32%
2026-08-11	46.23	47.005	45.23	46.88	22,844	+1.43%
2026-08-10	46.19	48.675	45.55	46.22	44,568	+0.11%
2026-08-07	43.82	46.5	43.14	46.17	38,926	+5.15%
2026-08-06	44.18	44.29	42.7	43.91	24,830	+0.02%
2026-08-05	41.85	44.479	40.9	43.9	45,034	+7.18%
2026-08-04	40.84	41.86	40.535	40.96	35,640	+1.34%
2026-08-03	39.64	40.86	39.5	40.42	30,880	+3.64%
2026-07-31	39.49	40.259	38.47	39	16,926	-1.42%
2026-07-30	39.91	40.2	39.5	39.56	17,963	-0.04%
2026-07-29	39.25	39.9	39.03	39.575	17,284	+0.75%
2026-07-28	38.9	39.455	38.31	39.28	13,913	+1.68%
2026-07-27	38.295	38.9	38.1	38.63	18,205	+1.07%
2026-07-24	38.24	38.495	37.29	38.22	11,954	+0.71%
2026-07-23	38.34	38.74	37	37.95	22,037	-1.84%
2026-07-22	38.75	38.75	37.82	38.66	21,629	-0.36%
2026-07-21	38.85	38.95	38.25	38.8	18,488	-0.08%
2026-07-20	39.58	40.01	38.8	38.83	14,950	-0.94%
2026-07-17	40	40.36	38.93	39.2	15,515	-2.80%
2026-07-16	39.53	40.41	38.59	40.33	18,232	+2.46%
2026-07-15	38.34	39.79	38.25	39.36	16,271	+2.58%
2026-07-14	38.47	38.965	38.245	38.37	11,272	-0.10%
2026-07-13	37.92	39.068	37.9	38.41	17,113	+1.29%
2026-07-10	37.84	38.34	37.37	37.92	11,120	+0.99%
2026-07-09	37.74	37.82	36.61	37.55	14,569	-0.56%
2026-07-08	37	37.87	36.51	37.76	18,812	+0.11%
2026-07-07	39.19	39.19	37.5	37.72	17,308	-2.63%
2026-07-06	39.49	39.49	37.8	38.74	27,001	-1.90%
2026-07-02	39.94	39.98	39.375	39.49	10,782	-1.00%
2026-07-01	39.42	39.9	38.54	39.89	20,502	+1.42%
2026-06-30	39.14	39.35	38.225	39.33	14,204	+0.49%
2026-06-29	37.91	39.14	37.91	39.14	18,932	+2.92%
2026-06-26	38.23	38.55	37.63	38.03	90,159	-0.52%
2026-06-25	38.38	38.735	37.64	38.23	14,201	-1.06%
2026-06-24	37.92	39.07	37.92	38.64	21,149	+2.77%
2026-06-23	37.03	37.64	36.945	37.6	15,252	+1.79%
2026-06-22	37.3	37.7	35.615	36.94	19,497	-0.97%
2026-06-18	36.75	37.8	36.62	37.3	36,233	+3.24%
2026-06-17	36.91	36.91	35.61	36.13	16,663	-0.25%
2026-06-16	36.67	36.99	35.905	36.22	19,307	-0.17%
2026-06-15	37	37.25	36.12	36.28	16,457	-1.95%
2026-06-12	36.46	37	33.913	37	19,234	+2.27%
2026-06-11	36.54	36.54	35.704	36.18	8,308	-0.30%
2026-06-10	35.92	36.517	33.909	36.29	48,780	+1.03%
2026-06-09	34.995	36.526	34.911	35.92	28,514	+3.16%
2026-06-08	35.21	35.49	34.555	34.82	18,119	-0.74%
2026-06-05	35.4	35.49	34.395	35.08	8,454	-1.16%
2026-06-04	34.6	35.53	34.6	35.49	6,240	+3.50%
2026-06-03	35.44	35.44	33.74	34.29	19,817	-3.90%
2026-06-02	35.65	35.845	34.814	35.68	9,840	-0.11%
2026-06-01	34.95	35.81	34.3	35.72	15,329	+1.22%
2026-05-29	35.93	36.112	35.29	35.29	13,837	-1.48%
2026-05-28	35.98	36.41	35.388	35.82	20,468	-0.64%
2026-05-27	35.93	36.58	35.881	36.05	13,796	+0.33%
2026-05-26	35.06	36.27	35.015	35.93	28,093	+3.54%
2026-05-22	35.2	35.24	34.49	34.7	13,548	+0.20%
2026-05-21	34.66	34.77	34.055	34.63	10,601	-0.17%
2026-05-20	33.305	34.69	33.305	34.69	16,157	+2.39%
2026-05-19	34.41	35.58	32.6	33.88	9,342	-2.11%
2026-05-18	34.87	35.69	34.49	34.89	26,229	+0.20%
2026-05-15	34.13	35.02	33.68	34.82	26,262	+0.61%
2026-05-14	34.1	35.05	33.535	34.61	13,373	+2.06%
2026-05-13	33.2	34.01	33.17	33.91	18,266	+2.23%