5 DAY PERFORMANCE
-18.08%
1 MONTH PERFORMANCE
-15.30%
3 MONTH PERFORMANCE
-6.74%
6 MONTH PERFORMANCE
-2.68%
YEAR-TO-DATE PERFORMANCE
+4.45%
1 YEAR PERFORMANCE
+8.82%
Weyco Group, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $44.18 | $43.91 (-0.61%) | $44.29 | $42.70 | 24.83 K | $413.28 M |
| 08/05/2026 | $41.85 | $43.90 (4.9%) | $44.48 | $40.90 | 45.03 K | $413.19 M |
| 08/04/2026 | $40.84 | $40.96 (0.29%) | $41.86 | $40.53 | 35.64 K | $385.52 M |
| 08/03/2026 | $39.64 | $40.42 (1.97%) | $40.86 | $39.50 | 30.90 K | $380.43 M |
| 07/31/2026 | $39.49 | $39.00 (-1.24%) | $40.26 | $38.47 | 16.93 K | $367.07 M |
| 07/30/2026 | $39.91 | $39.56 (-0.88%) | $40.20 | $39.50 | 18.00 K | $372.34 M |
| 07/29/2026 | $39.25 | $39.58 (0.84%) | $39.90 | $39.03 | 17.30 K | $372.53 M |
| 07/28/2026 | $38.90 | $39.28 (0.98%) | $39.46 | $38.31 | 13.91 K | $369.70 M |
| 07/27/2026 | $38.30 | $38.63 (0.86%) | $38.90 | $38.10 | 18.21 K | $363.59 M |
| 07/24/2026 | $38.24 | $38.22 (-0.05%) | $38.49 | $37.29 | 12.00 K | $359.73 M |
| 07/23/2026 | $38.34 | $37.95 (-1.02%) | $38.74 | $37.00 | 22.04 K | $357.19 M |
| 07/22/2026 | $38.75 | $38.66 (-0.23%) | $38.75 | $37.82 | 21.63 K | $363.87 M |
| 07/21/2026 | $38.85 | $38.80 (-0.13%) | $38.95 | $38.25 | 18.50 K | $365.19 M |
| 07/20/2026 | $39.58 | $38.83 (-1.89%) | $40.01 | $38.80 | 15.00 K | $365.47 M |
| 07/17/2026 | $40.00 | $39.20 (-2%) | $40.36 | $38.93 | 15.52 K | $368.95 M |
| 07/16/2026 | $39.53 | $40.33 (2.02%) | $40.41 | $38.59 | 18.23 K | $379.59 M |
| 07/15/2026 | $38.34 | $39.36 (2.66%) | $39.79 | $38.25 | 16.30 K | $370.46 M |
| 07/14/2026 | $38.47 | $38.37 (-0.26%) | $38.97 | $38.24 | 11.30 K | $361.14 M |
| 07/13/2026 | $37.92 | $38.41 (1.29%) | $39.07 | $37.90 | 17.11 K | $361.51 M |
| 07/10/2026 | $37.84 | $37.92 (0.21%) | $38.34 | $37.37 | 11.12 K | $356.90 M |
| 07/09/2026 | $37.74 | $37.55 (-0.5%) | $37.82 | $36.61 | 14.60 K | $353.42 M |
| 07/08/2026 | $37.00 | $37.76 (2.05%) | $37.87 | $36.51 | 18.81 K | $355.40 M |
| 07/07/2026 | $39.19 | $37.72 (-3.75%) | $39.19 | $37.50 | 17.31 K | $355.02 M |
| 07/06/2026 | $39.49 | $38.74 (-1.9%) | $39.49 | $37.80 | 27.00 K | $364.62 M |
| 07/02/2026 | $39.94 | $39.49 (-1.13%) | $39.98 | $39.38 | 10.80 K | $371.68 M |
| 07/01/2026 | $39.42 | $39.89 (1.19%) | $39.90 | $38.54 | 20.50 K | $375.44 M |
| 06/30/2026 | $39.14 | $39.33 (0.49%) | $39.35 | $38.23 | 14.20 K | $370.17 M |
| 06/29/2026 | $37.91 | $39.14 (3.24%) | $39.14 | $37.91 | 18.93 K | $368.39 M |
| 06/26/2026 | $38.23 | $38.03 (-0.52%) | $38.55 | $37.63 | 90.20 K | $357.94 M |
| 06/25/2026 | $38.38 | $38.23 (-0.39%) | $38.74 | $37.64 | 14.20 K | $359.82 M |
| 06/24/2026 | $37.92 | $38.64 (1.9%) | $39.07 | $37.92 | 21.15 K | $363.68 M |
| 06/23/2026 | $37.03 | $37.60 (1.54%) | $37.64 | $36.95 | 15.30 K | $353.89 M |
| 06/22/2026 | $37.30 | $36.94 (-0.97%) | $37.70 | $35.62 | 19.50 K | $347.68 M |
| 06/18/2026 | $36.75 | $37.30 (1.5%) | $37.80 | $36.62 | 36.23 K | $351.07 M |
| 06/17/2026 | $36.91 | $36.13 (-2.11%) | $36.91 | $35.61 | 16.70 K | $340.06 M |
| 06/16/2026 | $36.67 | $36.22 (-1.23%) | $36.99 | $35.91 | 19.31 K | $340.90 M |
| 06/15/2026 | $37.00 | $36.28 (-1.95%) | $37.25 | $36.12 | 16.50 K | $341.47 M |
| 06/12/2026 | $36.46 | $37.00 (1.48%) | $37.00 | $33.91 | 19.23 K | $348.24 M |
| 06/11/2026 | $36.54 | $36.18 (-0.99%) | $36.54 | $35.70 | 8.31 K | $340.53 M |
| 06/10/2026 | $35.92 | $36.29 (1.03%) | $36.52 | $33.91 | 48.80 K | $341.56 M |
| 06/09/2026 | $34.99 | $35.92 (2.66%) | $36.53 | $34.91 | 28.51 K | $338.08 M |
| 06/08/2026 | $35.21 | $34.82 (-1.11%) | $35.49 | $34.56 | 18.12 K | $327.73 M |
| 06/05/2026 | $35.40 | $35.08 (-0.9%) | $35.49 | $34.40 | 8.45 K | $330.17 M |
| 06/04/2026 | $34.60 | $35.49 (2.57%) | $35.53 | $34.60 | 6.24 K | $334.03 M |
| 06/03/2026 | $35.44 | $34.29 (-3.24%) | $35.44 | $33.74 | 19.82 K | $322.74 M |
| 06/02/2026 | $35.65 | $35.68 (0.08%) | $35.85 | $34.81 | 9.84 K | $335.82 M |
| 06/01/2026 | $34.95 | $35.72 (2.2%) | $35.81 | $34.30 | 15.33 K | $336.20 M |
| 05/29/2026 | $35.93 | $35.29 (-1.78%) | $36.11 | $35.29 | 13.84 K | $332.15 M |
| 05/28/2026 | $35.98 | $35.82 (-0.44%) | $36.41 | $35.39 | 20.50 K | $337.14 M |
| 05/27/2026 | $35.93 | $36.05 (0.33%) | $36.58 | $35.88 | 13.80 K | $339.30 M |
| 05/26/2026 | $35.06 | $35.93 (2.48%) | $36.27 | $35.02 | 28.10 K | $338.17 M |
| 05/22/2026 | $35.20 | $34.70 (-1.42%) | $35.24 | $34.49 | 13.55 K | $326.60 M |
| 05/21/2026 | $34.66 | $34.63 (-0.09%) | $34.77 | $34.06 | 10.60 K | $325.94 M |
| 05/20/2026 | $33.31 | $34.69 (4.14%) | $34.69 | $33.31 | 16.20 K | $326.50 M |
| 05/19/2026 | $34.41 | $33.88 (-1.54%) | $35.58 | $32.60 | 9.34 K | $318.88 M |
| 05/18/2026 | $34.87 | $34.89 (0.06%) | $35.69 | $34.49 | 26.23 K | $328.38 M |
| 05/15/2026 | $34.13 | $34.82 (2.02%) | $35.02 | $33.68 | 26.30 K | $327.73 M |
| 05/14/2026 | $34.10 | $34.61 (1.5%) | $35.05 | $33.53 | 13.40 K | $325.75 M |
| 05/13/2026 | $33.20 | $33.91 (2.14%) | $34.01 | $33.17 | 18.30 K | $319.16 M |
| 05/12/2026 | $34.73 | $33.17 (-4.49%) | $34.88 | $33.17 | 10.51 K | $312.20 M |
| 05/11/2026 | $34.00 | $34.70 (2.06%) | $35.17 | $33.66 | 17.34 K | $326.60 M |
| 05/08/2026 | $34.05 | $33.98 (-0.21%) | $34.50 | $33.15 | 11.10 K | $319.82 M |
| 05/07/2026 | $32.33 | $34.26 (5.97%) | $34.35 | $32.33 | 18.60 K | $322.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
