5 DAY PERFORMANCE
-6.39%
1 MONTH PERFORMANCE
-7.64%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
-6.74%
YEAR-TO-DATE PERFORMANCE
-20.75%
1 YEAR PERFORMANCE
-11.59%
Weyco Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $30.82 | $30.62 (-0.65%) | $30.92 | $30.44 | 3.14 K | $291.47 M |
| 12/05/2025 | $30.83 | $30.84 (0.03%) | $31.31 | $30.20 | 11.70 K | $291.28 M |
| 12/04/2025 | $31.50 | $30.81 (-2.19%) | $31.55 | $30.50 | 11.70 K | $291.00 M |
| 12/03/2025 | $30.34 | $31.79 (4.78%) | $31.88 | $30.34 | 20.70 K | $300.26 M |
| 12/02/2025 | $30.06 | $30.16 (0.33%) | $30.35 | $29.56 | 9.30 K | $284.86 M |
| 12/01/2025 | $29.92 | $30.01 (0.3%) | $30.22 | $29.88 | 9.62 K | $283.44 M |
| 11/28/2025 | $29.88 | $29.96 (0.27%) | $30.57 | $29.77 | 8.50 K | $282.97 M |
| 11/26/2025 | $29.88 | $30.31 (1.44%) | $30.73 | $29.88 | 16.41 K | $286.28 M |
| 11/25/2025 | $29.56 | $30.16 (2.03%) | $30.25 | $28.69 | 19.80 K | $284.86 M |
| 11/24/2025 | $29.03 | $29.42 (1.34%) | $29.48 | $28.70 | 13.20 K | $277.87 M |
| 11/21/2025 | $27.69 | $28.99 (4.69%) | $28.99 | $27.69 | 18.42 K | $273.81 M |
| 11/20/2025 | $28.32 | $27.85 (-1.66%) | $28.52 | $27.70 | 18.22 K | $263.04 M |
| 11/19/2025 | $28.21 | $27.68 (-1.88%) | $28.56 | $27.25 | 29.33 K | $261.44 M |
| 11/18/2025 | $28.71 | $28.48 (-0.8%) | $29.32 | $27.73 | 27.91 K | $268.99 M |
| 11/17/2025 | $32.76 | $28.97 (-11.57%) | $33.29 | $28.74 | 43.20 K | $273.62 M |
| 11/14/2025 | $33.18 | $34.76 (4.76%) | $34.92 | $32.80 | 61.12 K | $328.31 M |
| 11/13/2025 | $33.66 | $33.33 (-0.98%) | $34.48 | $33.33 | 31.85 K | $314.80 M |
| 11/12/2025 | $33.12 | $33.57 (1.36%) | $33.86 | $32.11 | 20.52 K | $317.07 M |
| 11/11/2025 | $32.85 | $33.01 (0.49%) | $33.21 | $32.55 | 15.50 K | $311.78 M |
| 11/10/2025 | $32.75 | $32.65 (-0.31%) | $32.96 | $32.41 | 9.33 K | $308.38 M |
| 11/07/2025 | $31.05 | $32.22 (3.77%) | $32.22 | $30.97 | 7.71 K | $304.32 M |
| 11/06/2025 | $31.02 | $30.78 (-0.77%) | $31.27 | $30.40 | 8.30 K | $290.72 M |
| 11/05/2025 | $29.06 | $31.35 (7.88%) | $31.50 | $29.06 | 21.11 K | $296.10 M |
| 11/04/2025 | $28.50 | $28.20 (-1.05%) | $29.46 | $28.20 | 10.40 K | $266.35 M |
| 11/03/2025 | $28.80 | $28.57 (-0.8%) | $29.10 | $28.47 | 8.40 K | $269.84 M |
| 10/31/2025 | $29.03 | $28.67 (-1.24%) | $29.47 | $28.66 | 13.30 K | $272.68 M |
| 10/30/2025 | $28.70 | $29.30 (2.09%) | $29.30 | $28.70 | 22.10 K | $278.67 M |
| 10/29/2025 | $29.18 | $29.00 (-0.62%) | $29.45 | $28.69 | 10.03 K | $275.82 M |
| 10/28/2025 | $29.51 | $29.35 (-0.54%) | $29.78 | $29.35 | 9.45 K | $279.15 M |
| 10/27/2025 | $30.02 | $29.85 (-0.57%) | $30.02 | $29.57 | 8.00 K | $283.90 M |
| 10/24/2025 | $30.21 | $29.99 (-0.73%) | $30.21 | $29.79 | 4.70 K | $285.23 M |
| 10/23/2025 | $29.70 | $29.86 (0.54%) | $30.10 | $29.70 | 3.24 K | $284.00 M |
| 10/22/2025 | $29.51 | $29.90 (1.32%) | $30.18 | $29.51 | 11.05 K | $284.38 M |
| 10/21/2025 | $29.06 | $29.78 (2.48%) | $29.80 | $29.06 | 6.80 K | $283.24 M |
| 10/20/2025 | $29.48 | $29.07 (-1.39%) | $29.48 | $28.82 | 8.81 K | $276.48 M |
| 10/17/2025 | $28.72 | $28.84 (0.42%) | $29.06 | $28.51 | 7.70 K | $274.30 M |
| 10/16/2025 | $29.00 | $28.56 (-1.52%) | $29.00 | $28.40 | 11.30 K | $271.63 M |
| 10/15/2025 | $29.15 | $29.10 (-0.17%) | $29.19 | $28.85 | 10.60 K | $276.77 M |
| 10/14/2025 | $28.41 | $28.95 (1.9%) | $29.07 | $28.41 | 11.00 K | $275.34 M |
| 10/13/2025 | $28.37 | $28.75 (1.34%) | $28.76 | $27.73 | 10.20 K | $273.44 M |
| 10/10/2025 | $29.03 | $27.98 (-3.62%) | $29.10 | $27.74 | 18.23 K | $266.12 M |
| 10/09/2025 | $28.89 | $28.79 (-0.35%) | $29.57 | $28.54 | 13.20 K | $273.82 M |
| 10/08/2025 | $28.77 | $28.92 (0.52%) | $29.54 | $28.63 | 9.81 K | $275.06 M |
| 10/07/2025 | $29.31 | $28.65 (-2.25%) | $30.20 | $28.60 | 14.23 K | $272.49 M |
| 10/06/2025 | $29.78 | $29.34 (-1.48%) | $30.41 | $29.34 | 10.10 K | $279.05 M |
| 10/03/2025 | $29.90 | $29.76 (-0.47%) | $30.41 | $29.64 | 7.80 K | $283.05 M |
| 10/02/2025 | $30.26 | $29.65 (-2.02%) | $30.77 | $29.61 | 18.32 K | $282.00 M |
| 10/01/2025 | $30.01 | $30.50 (1.63%) | $30.50 | $29.84 | 10.94 K | $290.09 M |
| 09/30/2025 | $31.00 | $30.09 (-2.94%) | $31.00 | $29.82 | 14.00 K | $286.19 M |
| 09/29/2025 | $30.37 | $30.00 (-1.22%) | $30.58 | $30.00 | 8.13 K | $285.33 M |
| 09/26/2025 | $29.85 | $30.23 (1.27%) | $30.52 | $29.85 | 6.64 K | $287.52 M |
| 09/25/2025 | $29.59 | $29.91 (1.08%) | $30.13 | $29.59 | 8.72 K | $284.47 M |
| 09/24/2025 | $30.33 | $29.88 (-1.48%) | $30.33 | $29.63 | 6.30 K | $284.19 M |
| 09/23/2025 | $30.49 | $30.14 (-1.15%) | $30.76 | $29.95 | 15.04 K | $286.66 M |
| 09/22/2025 | $30.70 | $30.55 (-0.49%) | $31.07 | $29.61 | 12.01 K | $290.56 M |
| 09/19/2025 | $30.40 | $30.87 (1.55%) | $31.11 | $29.47 | 79.70 K | $293.60 M |
| 09/18/2025 | $29.44 | $30.71 (4.31%) | $30.89 | $29.44 | 12.10 K | $292.08 M |
| 09/17/2025 | $30.11 | $29.56 (-1.83%) | $30.59 | $29.50 | 16.06 K | $281.15 M |
| 09/16/2025 | $29.57 | $30.09 (1.76%) | $30.42 | $29.57 | 9.71 K | $286.19 M |
| 09/15/2025 | $29.40 | $29.56 (0.54%) | $30.00 | $29.17 | 12.20 K | $281.15 M |
| 09/12/2025 | $30.75 | $29.34 (-4.59%) | $30.75 | $29.34 | 8.75 K | $279.05 M |
| 09/11/2025 | $29.75 | $30.75 (3.36%) | $30.76 | $29.75 | 8.33 K | $292.46 M |
| 09/10/2025 | $30.10 | $29.88 (-0.73%) | $30.39 | $29.68 | 8.70 K | $284.19 M |
| 09/09/2025 | $30.15 | $29.99 (-0.53%) | $30.38 | $29.74 | 13.50 K | $285.23 M |
| 09/08/2025 | $30.85 | $30.49 (-1.17%) | $30.85 | $30.06 | 12.14 K | $289.99 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.
