5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
+4.45%
1 YEAR PERFORMANCE
+5.65%
Weyco Group, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.16 | $32.33 (0.53%) | $32.65 | $31.90 | 13.70 K | $301.80 M |
| 05/05/2026 | $31.65 | $31.80 (0.47%) | $32.01 | $31.45 | 13.50 K | $299.30 M |
| 05/04/2026 | $32.61 | $31.81 (-2.45%) | $33.00 | $31.81 | 11.10 K | $299.40 M |
| 05/01/2026 | $32.81 | $33.04 (0.7%) | $33.51 | $32.68 | 10.23 K | $310.97 M |
| 04/30/2026 | $33.38 | $32.99 (-1.17%) | $33.66 | $32.97 | 9.00 K | $312.48 M |
| 04/29/2026 | $34.38 | $33.51 (-2.53%) | $34.38 | $33.16 | 11.00 K | $317.41 M |
| 04/28/2026 | $34.27 | $34.72 (1.31%) | $34.72 | $34.27 | 4.92 K | $328.87 M |
| 04/27/2026 | $33.65 | $34.33 (2.02%) | $34.74 | $33.65 | 22.00 K | $325.17 M |
| 04/24/2026 | $33.44 | $33.68 (0.72%) | $33.88 | $32.76 | 15.10 K | $319.02 M |
| 04/23/2026 | $34.22 | $33.64 (-1.69%) | $34.73 | $32.88 | 54.42 K | $318.64 M |
| 04/22/2026 | $34.53 | $33.97 (-1.62%) | $34.84 | $33.82 | 22.60 K | $321.76 M |
| 04/21/2026 | $34.80 | $34.28 (-1.49%) | $35.18 | $34.17 | 15.51 K | $324.70 M |
| 04/20/2026 | $34.91 | $34.90 (-0.03%) | $35.18 | $34.76 | 8.80 K | $330.57 M |
| 04/17/2026 | $34.54 | $35.13 (1.71%) | $35.18 | $34.41 | 13.51 K | $332.75 M |
| 04/16/2026 | $34.00 | $34.24 (0.71%) | $34.36 | $33.82 | 8.00 K | $324.32 M |
| 04/15/2026 | $34.29 | $34.29 (0%) | $34.71 | $33.75 | 8.55 K | $324.79 M |
| 04/14/2026 | $34.55 | $34.49 (-0.17%) | $35.18 | $34.15 | 14.10 K | $326.69 M |
| 04/13/2026 | $34.38 | $34.53 (0.44%) | $34.74 | $34.11 | 6.70 K | $327.07 M |
| 04/10/2026 | $35.02 | $34.63 (-1.11%) | $35.02 | $33.51 | 9.00 K | $328.02 M |
| 04/09/2026 | $33.98 | $35.18 (3.53%) | $35.18 | $33.55 | 25.92 K | $333.22 M |
| 04/08/2026 | $33.62 | $33.97 (1.04%) | $34.20 | $32.70 | 26.43 K | $321.76 M |
| 04/07/2026 | $31.98 | $32.54 (1.75%) | $32.97 | $31.81 | 21.20 K | $308.22 M |
| 04/06/2026 | $32.28 | $32.19 (-0.28%) | $32.60 | $32.00 | 9.50 K | $304.90 M |
| 04/02/2026 | $31.71 | $32.37 (2.08%) | $32.37 | $31.71 | 5.73 K | $306.61 M |
| 04/01/2026 | $32.00 | $32.19 (0.59%) | $32.19 | $31.70 | 5.10 K | $304.90 M |
| 03/31/2026 | $32.46 | $32.05 (-1.26%) | $32.54 | $31.60 | 11.52 K | $303.58 M |
| 03/30/2026 | $32.10 | $32.01 (-0.28%) | $32.40 | $31.48 | 11.50 K | $303.20 M |
| 03/27/2026 | $31.86 | $31.74 (-0.38%) | $31.98 | $31.10 | 13.20 K | $300.64 M |
| 03/26/2026 | $32.30 | $32.28 (-0.06%) | $32.52 | $31.91 | 9.80 K | $305.76 M |
| 03/25/2026 | $33.46 | $32.33 (-3.38%) | $33.46 | $32.01 | 9.70 K | $306.23 M |
| 03/24/2026 | $33.36 | $33.23 (-0.39%) | $33.85 | $32.93 | 11.92 K | $314.75 M |
| 03/23/2026 | $32.61 | $33.52 (2.79%) | $33.52 | $32.35 | 25.50 K | $317.50 M |
| 03/20/2026 | $32.74 | $31.79 (-2.9%) | $32.74 | $31.58 | 27.03 K | $301.11 M |
| 03/19/2026 | $32.01 | $32.89 (2.75%) | $32.89 | $31.50 | 7.13 K | $311.53 M |
| 03/18/2026 | $33.43 | $32.46 (-2.9%) | $33.71 | $32.24 | 12.48 K | $307.46 M |
| 03/17/2026 | $33.95 | $33.43 (-1.53%) | $34.15 | $33.43 | 14.60 K | $316.65 M |
| 03/16/2026 | $33.00 | $33.78 (2.36%) | $34.00 | $32.65 | 61.50 K | $319.96 M |
| 03/13/2026 | $33.30 | $33.01 (-0.87%) | $33.30 | $31.87 | 26.40 K | $312.67 M |
| 03/12/2026 | $34.33 | $33.32 (-2.94%) | $34.46 | $32.73 | 77.01 K | $315.61 M |
| 03/11/2026 | $33.70 | $34.33 (1.87%) | $34.46 | $32.12 | 75.63 K | $325.17 M |
| 03/10/2026 | $34.50 | $32.26 (-6.49%) | $34.50 | $32.25 | 39.67 K | $305.57 M |
| 03/09/2026 | $31.01 | $31.95 (3.03%) | $32.58 | $30.70 | 23.00 K | $302.63 M |
| 03/06/2026 | $30.85 | $31.06 (0.68%) | $31.59 | $29.88 | 10.25 K | $294.20 M |
| 03/05/2026 | $32.48 | $31.30 (-3.63%) | $32.48 | $31.30 | 6.90 K | $296.47 M |
| 03/04/2026 | $33.14 | $33.00 (-0.42%) | $33.14 | $31.95 | 7.12 K | $312.58 M |
| 03/03/2026 | $31.86 | $32.48 (1.95%) | $32.99 | $31.86 | 10.23 K | $307.65 M |
| 03/02/2026 | $31.54 | $31.74 (0.63%) | $32.62 | $31.53 | 7.33 K | $300.64 M |
| 02/27/2026 | $32.45 | $31.27 (-3.64%) | $32.54 | $31.27 | 7.70 K | $296.19 M |
| 02/26/2026 | $31.98 | $32.49 (1.59%) | $32.49 | $31.02 | 4.90 K | $306.87 M |
| 02/25/2026 | $31.30 | $31.90 (1.92%) | $31.96 | $31.30 | 4.22 K | $301.30 M |
| 02/24/2026 | $31.04 | $31.50 (1.48%) | $31.51 | $31.04 | 3.40 K | $297.52 M |
| 02/23/2026 | $31.95 | $31.10 (-2.66%) | $32.59 | $31.10 | 10.00 K | $293.74 M |
| 02/20/2026 | $31.89 | $32.06 (0.53%) | $32.40 | $31.77 | 6.10 K | $302.81 M |
| 02/19/2026 | $31.37 | $32.01 (2.04%) | $32.01 | $31.28 | 5.84 K | $302.33 M |
| 02/18/2026 | $31.39 | $31.73 (1.08%) | $31.80 | $31.39 | 6.04 K | $299.69 M |
| 02/17/2026 | $31.11 | $31.47 (1.16%) | $32.24 | $31.11 | 6.53 K | $297.23 M |
| 02/13/2026 | $31.62 | $31.50 (-0.38%) | $32.18 | $31.50 | 5.53 K | $297.52 M |
| 02/12/2026 | $31.49 | $31.45 (-0.13%) | $31.52 | $31.24 | 6.00 K | $297.05 M |
| 02/11/2026 | $31.51 | $31.60 (0.29%) | $31.72 | $31.19 | 5.84 K | $298.46 M |
| 02/10/2026 | $32.60 | $31.17 (-4.39%) | $32.60 | $31.10 | 13.10 K | $294.40 M |
| 02/09/2026 | $33.00 | $31.40 (-4.85%) | $33.48 | $31.33 | 12.13 K | $296.57 M |
| 02/06/2026 | $32.99 | $32.83 (-0.49%) | $33.20 | $32.73 | 10.42 K | $310.08 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.
