Weyco Group, Inc. - Common Stock (WEYS)
33.07
-0.01 (-0.03%)
NASDAQ · Last Trade: Jul 10th, 2:08 PM EDT
Historical Prices For Weyco Group, Inc. - Common Stock (WEYS)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/09/2025 | 33.70 | 33.70 | 32.65 | 33.08 | 5,038 | 33.08 |
7/08/2025 | 33.55 | 34.02 | 33.23 | 33.60 | 12,794 | 33.60 |
7/07/2025 | 33.59 | 34.16 | 32.95 | 33.06 | 13,563 | 33.06 |
7/03/2025 | 33.93 | 34.13 | 33.68 | 34.02 | 6,235 | 34.02 |
7/02/2025 | 33.71 | 33.71 | 33.32 | 33.58 | 7,451 | 33.58 |
7/01/2025 | 33.32 | 34.63 | 33.30 | 33.74 | 11,410 | 33.74 |
6/30/2025 | 34.05 | 34.12 | 33.03 | 33.16 | 10,179 | 33.16 |
6/27/2025 | 33.39 | 33.98 | 33.33 | 33.78 | 53,786 | 33.78 |
6/26/2025 | 32.99 | 33.91 | 32.59 | 33.67 | 10,636 | 33.67 |
6/25/2025 | 33.00 | 33.40 | 32.18 | 32.99 | 13,920 | 32.99 |
6/24/2025 | 31.30 | 32.74 | 30.97 | 32.73 | 23,951 | 32.73 |
6/23/2025 | 30.51 | 31.30 | 30.00 | 31.30 | 13,345 | 31.30 |
6/20/2025 | 31.22 | 31.22 | 29.71 | 30.03 | 39,029 | 30.03 |
6/18/2025 | 29.78 | 30.97 | 29.73 | 30.79 | 16,830 | 30.79 |
6/17/2025 | 29.76 | 30.29 | 29.71 | 29.93 | 10,295 | 29.93 |
6/16/2025 | 29.50 | 30.37 | 29.49 | 30.17 | 9,634 | 30.17 |
6/13/2025 | 30.74 | 30.74 | 29.30 | 29.58 | 12,690 | 29.58 |
6/12/2025 | 31.42 | 31.42 | 30.90 | 31.04 | 11,305 | 31.04 |
6/11/2025 | 32.02 | 33.19 | 31.75 | 32.04 | 14,115 | 32.04 |
6/10/2025 | 33.22 | 33.22 | 31.83 | 31.96 | 8,662 | 31.96 |
6/09/2025 | 31.87 | 31.98 | 31.57 | 31.67 | 11,423 | 31.67 |
6/06/2025 | 32.02 | 32.27 | 31.41 | 31.91 | 13,334 | 31.91 |
6/05/2025 | 32.23 | 32.35 | 31.50 | 31.69 | 13,010 | 31.69 |
6/04/2025 | 31.62 | 31.69 | 31.62 | 31.69 | 6,081 | 31.69 |
6/03/2025 | 31.87 | 32.33 | 31.63 | 31.70 | 13,994 | 31.70 |
6/02/2025 | 31.77 | 32.00 | 31.53 | 31.65 | 16,073 | 31.65 |
5/30/2025 | 30.97 | 32.02 | 30.97 | 31.36 | 14,336 | 31.36 |
5/29/2025 | 31.77 | 32.10 | 31.33 | 31.42 | 6,671 | 31.42 |
5/28/2025 | 31.58 | 31.97 | 30.80 | 31.30 | 20,237 | 31.30 |
5/27/2025 | 32.50 | 32.50 | 31.56 | 31.88 | 8,181 | 31.88 |
5/23/2025 | 30.78 | 31.25 | 30.78 | 31.19 | 7,511 | 31.19 |
5/22/2025 | 31.06 | 31.90 | 31.06 | 31.48 | 14,631 | 31.48 |
5/21/2025 | 32.00 | 32.00 | 31.03 | 31.30 | 20,982 | 31.30 |
5/20/2025 | 32.82 | 32.85 | 31.66 | 31.87 | 17,492 | 31.87 |
5/19/2025 | 33.00 | 33.56 | 32.49 | 33.54 | 10,588 | 33.54 |
5/16/2025 | 33.47 | 33.79 | 31.51 | 33.23 | 17,619 | 33.23 |
5/15/2025 | 31.86 | 34.00 | 31.86 | 33.61 | 29,435 | 33.34 |
5/14/2025 | 31.79 | 32.73 | 31.36 | 31.90 | 13,986 | 31.64 |
5/13/2025 | 33.16 | 33.61 | 31.93 | 32.13 | 9,440 | 31.87 |
5/12/2025 | 33.92 | 33.92 | 32.93 | 33.21 | 22,066 | 32.94 |
5/09/2025 | 32.00 | 33.50 | 31.38 | 32.60 | 67,434 | 32.34 |
5/08/2025 | 31.21 | 32.83 | 31.21 | 32.02 | 13,174 | 31.76 |
5/07/2025 | 30.88 | 32.05 | 30.07 | 31.21 | 17,991 | 30.96 |
5/06/2025 | 30.67 | 32.25 | 30.21 | 30.24 | 9,814 | 30.00 |
5/05/2025 | 30.91 | 31.85 | 30.59 | 30.69 | 18,033 | 30.44 |
5/02/2025 | 30.18 | 31.47 | 29.42 | 30.62 | 126,040 | 30.37 |
5/01/2025 | 30.00 | 30.83 | 29.30 | 29.69 | 26,490 | 29.45 |
4/30/2025 | 28.92 | 29.94 | 28.26 | 29.90 | 23,038 | 29.66 |
4/29/2025 | 28.20 | 28.95 | 28.20 | 28.94 | 9,351 | 28.71 |
4/28/2025 | 28.40 | 29.03 | 28.06 | 28.31 | 14,535 | 28.08 |
4/25/2025 | 28.18 | 28.54 | 28.01 | 28.54 | 5,210 | 28.31 |
4/24/2025 | 28.19 | 29.15 | 27.79 | 28.34 | 21,481 | 28.11 |
4/23/2025 | 29.65 | 30.36 | 28.22 | 28.40 | 19,955 | 28.17 |
4/22/2025 | 28.06 | 29.43 | 28.06 | 29.43 | 8,476 | 29.19 |
4/21/2025 | 28.47 | 28.95 | 28.05 | 28.05 | 13,300 | 27.82 |
4/17/2025 | 28.54 | 29.42 | 28.50 | 28.97 | 7,727 | 28.74 |
4/16/2025 | 28.82 | 28.82 | 27.94 | 28.57 | 9,124 | 28.34 |
4/15/2025 | 29.13 | 29.25 | 28.65 | 29.06 | 14,060 | 28.83 |
4/14/2025 | 29.87 | 29.87 | 28.90 | 29.60 | 13,191 | 29.36 |
4/11/2025 | 28.90 | 30.27 | 28.70 | 29.70 | 9,960 | 29.46 |
4/10/2025 | 30.33 | 30.36 | 29.07 | 29.33 | 16,863 | 29.09 |