5 DAY PERFORMANCE
-27.10%
1 MONTH PERFORMANCE
-28.75%
3 MONTH PERFORMANCE
-14.34%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
+4.45%
1 YEAR PERFORMANCE
+3.50%
Weyco Group, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $44.44 | $44.70 (0.59%) | $45.00 | $43.57 | 88.30 K | $420.72 M |
| 09/17/2026 | $43.91 | $44.49 (1.32%) | $45.01 | $43.91 | 26.00 K | $418.74 M |
| 09/16/2026 | $43.87 | $43.83 (-0.09%) | $45.36 | $43.78 | 25.70 K | $412.53 M |
| 09/15/2026 | $44.26 | $44.54 (0.63%) | $44.54 | $43.96 | 20.10 K | $419.21 M |
| 09/14/2026 | $44.97 | $44.13 (-1.87%) | $44.97 | $43.72 | 27.74 K | $415.35 M |
| 09/11/2026 | $45.26 | $44.59 (-1.48%) | $45.44 | $44.25 | 21.10 K | $419.68 M |
| 09/10/2026 | $44.77 | $44.61 (-0.36%) | $44.77 | $44.08 | 25.70 K | $419.87 M |
| 09/09/2026 | $44.56 | $44.90 (0.76%) | $45.14 | $43.99 | 27.70 K | $422.60 M |
| 09/08/2026 | $45.29 | $44.50 (-1.74%) | $45.30 | $44.12 | 24.60 K | $418.83 M |
| 09/04/2026 | $44.00 | $45.37 (3.11%) | $45.37 | $43.55 | 17.31 K | $427.02 M |
| 09/03/2026 | $45.33 | $44.19 (-2.51%) | $45.38 | $43.33 | 23.94 K | $415.92 M |
| 09/02/2026 | $44.75 | $44.82 (0.16%) | $45.68 | $44.74 | 36.10 K | $421.85 M |
| 09/01/2026 | $44.77 | $44.24 (-1.18%) | $45.20 | $43.20 | 22.01 K | $416.39 M |
| 08/31/2026 | $45.40 | $44.77 (-1.39%) | $45.40 | $44.31 | 23.60 K | $421.38 M |
| 08/28/2026 | $44.57 | $45.39 (1.84%) | $45.86 | $44.57 | 24.90 K | $427.21 M |
| 08/27/2026 | $44.54 | $44.84 (0.67%) | $45.37 | $44.29 | 25.80 K | $422.03 M |
| 08/26/2026 | $45.58 | $45.24 (-0.75%) | $45.58 | $44.10 | 19.10 K | $425.80 M |
| 08/25/2026 | $44.89 | $45.58 (1.54%) | $46.25 | $44.69 | 21.80 K | $429.00 M |
| 08/24/2026 | $44.84 | $44.82 (-0.04%) | $45.56 | $44.53 | 14.20 K | $421.85 M |
| 08/21/2026 | $45.14 | $44.84 (-0.66%) | $45.14 | $44.29 | 12.60 K | $422.03 M |
| 08/20/2026 | $45.32 | $44.90 (-0.93%) | $45.32 | $44.00 | 19.52 K | $422.60 M |
| 08/19/2026 | $45.80 | $45.80 (0%) | $46.12 | $45.04 | 23.02 K | $431.07 M |
| 08/18/2026 | $46.00 | $45.41 (-1.28%) | $46.06 | $44.54 | 29.94 K | $427.40 M |
| 08/17/2026 | $45.49 | $45.79 (0.66%) | $46.92 | $45.49 | 30.20 K | $430.98 M |
| 08/14/2026 | $45.48 | $45.26 (-0.48%) | $45.93 | $44.85 | 20.20 K | $425.99 M |
| 08/13/2026 | $46.43 | $45.80 (-1.36%) | $46.89 | $45.13 | 20.31 K | $431.07 M |
| 08/12/2026 | $46.91 | $46.73 (-0.38%) | $46.99 | $43.83 | 30.83 K | $439.82 M |
| 08/11/2026 | $46.23 | $46.88 (1.41%) | $47.01 | $45.23 | 22.84 K | $441.23 M |
| 08/10/2026 | $46.19 | $46.22 (0.06%) | $48.68 | $45.55 | 44.60 K | $435.02 M |
| 08/07/2026 | $43.82 | $46.17 (5.36%) | $46.50 | $43.14 | 38.93 K | $434.55 M |
| 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 |
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.
