5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
-16.34%
6 MONTH PERFORMANCE
-11.43%
YEAR-TO-DATE PERFORMANCE
-20.37%
1 YEAR PERFORMANCE
+2.68%
Weyco Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $28.92 | $29.90 (3.39%) | $29.94 | $28.26 | 22,344 | $284.47 M |
| 04/29/2025 | $28.20 | $28.94 (2.62%) | $28.95 | $28.20 | 9,400 | $275.34 M |
| 04/28/2025 | $28.40 | $28.31 (-0.32%) | $29.03 | $28.06 | 14,535 | $269.34 M |
| 04/25/2025 | $28.18 | $28.54 (1.28%) | $28.54 | $28.01 | 5,210 | $271.53 M |
| 04/24/2025 | $28.19 | $28.34 (0.53%) | $29.15 | $27.79 | 21,500 | $269.63 M |
| 04/23/2025 | $29.65 | $28.40 (-4.22%) | $30.36 | $28.22 | 20,000 | $270.20 M |
| 04/22/2025 | $28.06 | $29.43 (4.88%) | $29.43 | $28.06 | 8,500 | $280.00 M |
| 04/21/2025 | $28.47 | $28.05 (-1.48%) | $28.95 | $28.05 | 13,300 | $266.87 M |
| 04/17/2025 | $28.54 | $28.97 (1.51%) | $29.42 | $28.50 | 7,727 | $275.62 M |
| 04/16/2025 | $28.83 | $28.57 (-0.9%) | $28.83 | $27.94 | 9,124 | $271.81 M |
| 04/15/2025 | $29.13 | $29.06 (-0.24%) | $29.25 | $28.65 | 14,100 | $276.48 M |
| 04/14/2025 | $29.87 | $29.60 (-0.9%) | $29.87 | $28.90 | 13,391 | $281.61 M |
| 04/11/2025 | $28.90 | $29.70 (2.77%) | $30.27 | $28.70 | 9,960 | $282.57 M |
| 04/10/2025 | $30.33 | $29.33 (-3.3%) | $30.36 | $29.07 | 16,900 | $279.05 M |
| 04/09/2025 | $27.39 | $31.03 (13.29%) | $32.00 | $27.04 | 20,800 | $295.22 M |
| 04/08/2025 | $28.53 | $27.56 (-3.4%) | $28.54 | $27.01 | 20,500 | $262.21 M |
| 04/07/2025 | $26.10 | $27.72 (6.21%) | $28.09 | $26.10 | 16,707 | $263.73 M |
| 04/04/2025 | $26.18 | $27.20 (3.9%) | $27.38 | $25.51 | 44,231 | $258.78 M |
| 04/03/2025 | $28.62 | $27.34 (-4.47%) | $28.80 | $26.71 | 19,323 | $260.11 M |
| 04/02/2025 | $30.09 | $30.68 (1.96%) | $31.49 | $30.09 | 15,200 | $291.89 M |
| 04/01/2025 | $30.15 | $30.08 (-0.23%) | $30.65 | $29.93 | 13,400 | $286.18 M |
| 03/31/2025 | $29.94 | $30.48 (1.8%) | $31.38 | $29.83 | 16,009 | $289.99 M |
| 03/28/2025 | $30.26 | $30.29 (0.1%) | $30.58 | $30.06 | 8,748 | $288.18 M |
| 03/27/2025 | $30.17 | $30.92 (2.49%) | $30.92 | $30.17 | 14,412 | $294.17 M |
| 03/26/2025 | $29.64 | $29.97 (1.11%) | $30.02 | $29.64 | 13,842 | $285.13 M |
| 03/25/2025 | $30.32 | $29.68 (-2.11%) | $30.49 | $29.68 | 12,600 | $282.38 M |
| 03/24/2025 | $29.37 | $30.43 (3.61%) | $30.59 | $29.37 | 8,800 | $289.51 M |
| 03/21/2025 | $28.01 | $28.88 (3.11%) | $29.57 | $27.90 | 46,643 | $274.76 M |
| 03/20/2025 | $29.19 | $29.35 (0.55%) | $29.40 | $29.18 | 7,200 | $279.24 M |
| 03/19/2025 | $29.55 | $29.97 (1.42%) | $30.34 | $29.42 | 9,957 | $285.13 M |
| 03/18/2025 | $29.05 | $29.33 (0.96%) | $29.42 | $28.72 | 15,002 | $279.05 M |
| 03/17/2025 | $29.74 | $29.24 (-1.68%) | $29.75 | $28.92 | 14,630 | $278.19 M |
| 03/14/2025 | $29.77 | $29.50 (-0.91%) | $29.97 | $29.21 | 10,332 | $280.66 M |
| 03/13/2025 | $30.00 | $29.50 (-1.67%) | $30.69 | $29.50 | 11,805 | $280.66 M |
| 03/12/2025 | $30.21 | $30.39 (0.6%) | $30.53 | $29.71 | 15,500 | $289.13 M |
| 03/11/2025 | $30.60 | $30.20 (-1.31%) | $30.81 | $30.05 | 20,313 | $287.32 M |
| 03/10/2025 | $31.58 | $30.97 (-1.93%) | $31.71 | $30.92 | 19,030 | $294.65 M |
| 03/07/2025 | $32.03 | $31.63 (-1.25%) | $32.03 | $30.98 | 6,900 | $300.93 M |
| 03/06/2025 | $31.98 | $32.18 (0.63%) | $32.37 | $29.05 | 17,809 | $306.16 M |
| 03/05/2025 | $32.38 | $32.17 (-0.65%) | $34.70 | $31.90 | 15,534 | $306.07 M |
| 03/04/2025 | $33.80 | $32.75 (-3.11%) | $34.11 | $32.75 | 12,037 | $311.58 M |
| 03/03/2025 | $34.55 | $33.84 (-2.05%) | $34.55 | $33.84 | 5,700 | $321.95 M |
| 02/28/2025 | $35.59 | $34.78 (-2.28%) | $35.59 | $34.22 | 12,300 | $328.29 M |
| 02/27/2025 | $35.69 | $34.56 (-3.17%) | $35.70 | $34.55 | 9,414 | $326.21 M |
| 02/26/2025 | $35.77 | $36.05 (0.78%) | $36.80 | $35.58 | 11,847 | $340.28 M |
| 02/25/2025 | $35.81 | $35.46 (-0.98%) | $36.74 | $34.30 | 18,142 | $334.71 M |
| 02/24/2025 | $35.97 | $35.53 (-1.22%) | $36.25 | $35.43 | 6,948 | $335.37 M |
| 02/21/2025 | $36.88 | $35.92 (-2.6%) | $36.90 | $35.38 | 8,005 | $339.05 M |
| 02/20/2025 | $36.27 | $36.63 (0.99%) | $36.63 | $36.20 | 3,100 | $345.75 M |
| 02/19/2025 | $36.98 | $36.97 (-0.03%) | $37.17 | $36.16 | 6,300 | $348.96 M |
| 02/18/2025 | $36.34 | $37.07 (2.01%) | $37.19 | $36.30 | 5,900 | $349.90 M |
| 02/14/2025 | $36.90 | $36.28 (-1.68%) | $36.90 | $36.28 | 5,400 | $342.45 M |
| 02/13/2025 | $36.37 | $36.26 (-0.3%) | $36.56 | $35.48 | 14,506 | $342.26 M |
| 02/12/2025 | $36.28 | $36.16 (-0.33%) | $36.47 | $36.14 | 10,000 | $341.31 M |
| 02/11/2025 | $36.33 | $36.71 (1.05%) | $37.19 | $36.17 | 13,304 | $346.51 M |
| 02/10/2025 | $35.54 | $36.15 (1.72%) | $36.50 | $35.54 | 11,616 | $341.22 M |
| 02/07/2025 | $35.80 | $35.03 (-2.15%) | $35.80 | $35.00 | 7,300 | $330.65 M |
| 02/06/2025 | $35.74 | $36.11 (1.04%) | $36.28 | $35.74 | 9,000 | $340.84 M |
| 02/05/2025 | $35.15 | $35.54 (1.11%) | $35.55 | $35.15 | 9,200 | $335.46 M |
| 02/04/2025 | $34.60 | $35.24 (1.85%) | $35.40 | $34.60 | 4,800 | $332.63 M |
| 02/03/2025 | $35.00 | $34.51 (-1.4%) | $35.19 | $34.32 | 9,700 | $325.74 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.
