Weyco Group, Inc.WEYSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $31.82 | $32.29 | $31.82 | $32.10 | 14,637 |
| 1/30/2026 | $30.93 | $31.68 | $30.93 | $31.62 | 13,600 |
| 1/29/2026 | $29.96 | $30.99 | $29.91 | $30.93 | 11,200 |
| 1/28/2026 | $30.13 | $30.35 | $29.99 | $30.13 | 11,020 |
| 1/27/2026 | $30.49 | $30.99 | $30.49 | $30.50 | 7,622 |
| 1/26/2026 | $30.75 | $30.96 | $30.32 | $30.56 | 9,213 |
| 1/23/2026 | $30.98 | $31.47 | $30.75 | $30.75 | 5,108 |
| 1/22/2026 | $31.83 | $32.69 | $31.24 | $31.49 | 11,104 |
| 1/21/2026 | $30.59 | $31.97 | $30.59 | $31.95 | 8,300 |
| 1/20/2026 | $30.35 | $31.03 | $30.29 | $30.54 | 7,500 |
| 1/16/2026 | $31.19 | $31.76 | $30.86 | $30.86 | 11,229 |
| 1/15/2026 | $30.79 | $31.36 | $30.79 | $31.36 | 6,127 |
| 1/14/2026 | $30.36 | $30.65 | $30.31 | $30.65 | 5,225 |
| 1/13/2026 | $30.77 | $31.27 | $30.77 | $30.78 | 8,335 |
| 1/12/2026 | $30.87 | $31.72 | $30.62 | $30.86 | 9,200 |
| 1/9/2026 | $31.63 | $31.85 | $30.56 | $30.97 | 12,947 |
| 1/8/2026 | $30.13 | $31.75 | $30.13 | $31.56 | 8,347 |
| 1/7/2026 | $30.13 | $30.41 | $30.13 | $30.14 | 6,200 |
| 1/6/2026 | $30.28 | $31.07 | $30.23 | $30.49 | 11,900 |
| 1/5/2026 | $30.31 | $31.82 | $30.23 | $30.64 | 8,730 |
| 1/2/2026 | $30.63 | $30.65 | $30.13 | $30.33 | 7,200 |
| 12/31/2025 | $30.81 | $30.81 | $30.22 | $30.59 | 9,800 |
| 12/30/2025 | $31.30 | $31.34 | $30.74 | $30.79 | 6,523 |
| 12/29/2025 | $31.14 | $31.98 | $30.57 | $31.29 | 14,913 |
| 12/26/2025 | $31.00 | $31.64 | $31.00 | $31.33 | 9,300 |
| 12/24/2025 | $31.15 | $31.52 | $30.56 | $30.87 | 10,200 |
| 12/23/2025 | $32.21 | $32.94 | $31.77 | $31.77 | 6,400 |
| 12/22/2025 | $32.84 | $32.84 | $32.24 | $32.42 | 9,804 |
| 12/19/2025 | $34.14 | $34.14 | $32.21 | $32.64 | 29,945 |
| 12/18/2025 | $34.15 | $34.44 | $33.94 | $34.12 | 15,024 |
| 12/17/2025 | $33.86 | $34.15 | $33.48 | $33.94 | 21,100 |
| 12/16/2025 | $33.83 | $34.17 | $33.65 | $34.09 | 16,000 |
| 12/15/2025 | $32.66 | $34.07 | $31.70 | $33.85 | 28,626 |
| 12/12/2025 | $33.55 | $33.71 | $32.85 | $32.99 | 9,000 |
| 12/11/2025 | $33.50 | $34.15 | $33.24 | $33.49 | 21,300 |
| 12/10/2025 | $31.66 | $33.37 | $31.66 | $33.28 | 41,600 |
| 12/9/2025 | $30.38 | $32.08 | $30.33 | $31.83 | 19,900 |
| 12/8/2025 | $30.90 | $30.92 | $30.56 | $30.61 | 9,444 |
| 12/5/2025 | $30.83 | $31.31 | $30.20 | $30.84 | 11,701 |
| 12/4/2025 | $31.50 | $31.55 | $30.50 | $30.81 | 11,700 |
| 12/3/2025 | $30.34 | $31.88 | $30.34 | $31.79 | 20,703 |
| 12/2/2025 | $30.06 | $30.35 | $29.56 | $30.16 | 9,300 |
| 12/1/2025 | $29.92 | $30.22 | $29.88 | $30.01 | 9,620 |
| 11/28/2025 | $29.88 | $30.57 | $29.77 | $29.96 | 8,500 |
| 11/26/2025 | $29.88 | $30.73 | $29.88 | $30.31 | 16,406 |
| 11/25/2025 | $29.56 | $30.25 | $28.69 | $30.16 | 19,800 |
| 11/24/2025 | $29.03 | $29.48 | $28.70 | $29.42 | 13,200 |
| 11/21/2025 | $27.69 | $28.99 | $27.69 | $28.99 | 18,423 |
| 11/20/2025 | $28.32 | $28.52 | $27.70 | $27.85 | 18,221 |
| 11/19/2025 | $28.21 | $28.56 | $27.25 | $27.68 | 29,331 |
| 11/18/2025 | $28.71 | $29.32 | $27.73 | $28.48 | 27,912 |
| 11/17/2025 | $32.76 | $33.29 | $28.74 | $28.97 | 43,200 |
| 11/14/2025 | $33.18 | $34.92 | $32.80 | $34.76 | 61,122 |
| 11/13/2025 | $33.66 | $34.48 | $33.33 | $33.33 | 31,848 |
| 11/12/2025 | $33.12 | $33.86 | $32.11 | $33.57 | 20,519 |
| 11/11/2025 | $32.85 | $33.21 | $32.55 | $33.01 | 15,500 |
| 11/10/2025 | $32.75 | $32.96 | $32.41 | $32.65 | 9,325 |
| 11/7/2025 | $31.05 | $32.22 | $30.97 | $32.22 | 7,710 |
| 11/6/2025 | $31.02 | $31.27 | $30.40 | $30.78 | 8,300 |
| 11/5/2025 | $29.06 | $31.50 | $29.06 | $31.35 | 21,107 |