-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
+5.81% -
3 MONTH PERFORMANCE
+5.45% -
6 MONTH PERFORMANCE
+23.99% -
YEAR-TO-DATE PERFORMANCE
+16.68% -
1 YEAR PERFORMANCE
+26.26%
Weyco Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $35.67 | $36.45 (2.19%) | $36.71 | $35.26 | 12,780 | $344.05 M |
| 11/21/2024 | $35.00 | $36.03 (2.94%) | $36.09 | $35.00 | 8,847 | $340.09 M |
| 11/20/2024 | $35.05 | $35.28 (0.66%) | $35.28 | $34.24 | 15,600 | $333.01 M |
| 11/19/2024 | $36.10 | $35.36 (-2.05%) | $36.20 | $34.50 | 28,531 | $333.76 M |
| 11/18/2024 | $37.10 | $36.39 (-1.91%) | $37.90 | $36.39 | 18,500 | $343.49 M |
| 11/15/2024 | $38.44 | $38.89 (1.17%) | $39.00 | $37.81 | 31,600 | $367.08 M |
| 11/14/2024 | $37.38 | $37.82 (1.18%) | $38.00 | $36.92 | 24,029 | $356.98 M |
| 11/13/2024 | $37.52 | $37.35 (-0.45%) | $38.46 | $37.22 | 12,200 | $352.55 M |
| 11/12/2024 | $38.31 | $37.22 (-2.85%) | $38.47 | $37.12 | 41,200 | $351.32 M |
| 11/11/2024 | $38.21 | $37.99 (-0.58%) | $38.47 | $37.35 | 30,300 | $358.59 M |
| 11/08/2024 | $38.89 | $38.47 (-1.08%) | $38.89 | $38.08 | 15,032 | $362.96 M |
| 11/07/2024 | $40.80 | $38.50 (-5.64%) | $41.04 | $38.43 | 29,900 | $363.25 M |
| 11/06/2024 | $34.79 | $41.04 (17.96%) | $41.05 | $34.79 | 49,900 | $387.21 M |
| 11/05/2024 | $33.37 | $34.50 (3.39%) | $34.50 | $33.37 | 9,700 | $325.51 M |
| 11/04/2024 | $33.83 | $33.82 (-0.03%) | $34.44 | $33.60 | 7,900 | $319.09 M |
| 11/01/2024 | $33.50 | $33.76 (0.78%) | $33.76 | $33.26 | 6,700 | $318.32 M |
| 10/31/2024 | $33.97 | $33.66 (-0.91%) | $33.98 | $33.61 | 8,503 | $317.38 M |
| 10/30/2024 | $33.71 | $34.05 (1.01%) | $34.31 | $33.71 | 10,600 | $321.06 M |
| 10/29/2024 | $33.91 | $34.37 (1.36%) | $34.37 | $33.67 | 7,248 | $324.07 M |
| 10/28/2024 | $33.74 | $33.91 (0.5%) | $34.24 | $33.67 | 6,347 | $319.74 M |
| 10/25/2024 | $34.60 | $33.66 (-2.72%) | $34.60 | $33.66 | 5,145 | $317.38 M |
| 10/24/2024 | $34.79 | $34.23 (-1.61%) | $34.79 | $34.00 | 5,916 | $322.75 M |
| 10/23/2024 | $33.92 | $34.58 (1.95%) | $34.58 | $33.48 | 10,200 | $326.05 M |
| 10/22/2024 | $34.50 | $33.93 (-1.65%) | $34.50 | $33.85 | 7,222 | $319.93 M |
| 10/21/2024 | $34.84 | $34.52 (-0.92%) | $34.84 | $34.30 | 12,105 | $325.49 M |
| 10/18/2024 | $34.75 | $35.00 (0.72%) | $35.45 | $34.33 | 12,008 | $330.02 M |
| 10/17/2024 | $34.47 | $34.70 (0.67%) | $34.72 | $33.68 | 20,135 | $327.19 M |
| 10/16/2024 | $33.85 | $34.44 (1.74%) | $34.44 | $33.52 | 11,234 | $324.73 M |
| 10/15/2024 | $33.45 | $33.37 (-0.24%) | $33.54 | $33.37 | 7,600 | $314.65 M |
| 10/14/2024 | $34.00 | $33.57 (-1.26%) | $34.16 | $33.57 | 3,309 | $316.53 M |
| 10/11/2024 | $33.75 | $33.99 (0.71%) | $34.01 | $33.38 | 7,100 | $320.49 M |
| 10/10/2024 | $32.82 | $33.30 (1.46%) | $33.30 | $32.82 | 7,016 | $313.99 M |
| 10/09/2024 | $33.08 | $32.80 (-0.85%) | $33.08 | $32.65 | 5,800 | $309.27 M |
| 10/08/2024 | $33.88 | $32.33 (-4.57%) | $33.88 | $32.33 | 5,941 | $304.84 M |
| 10/07/2024 | $33.71 | $33.40 (-0.92%) | $33.97 | $33.10 | 5,326 | $314.93 M |
| 10/04/2024 | $33.32 | $33.60 (0.84%) | $33.60 | $33.32 | 3,800 | $316.81 M |
| 10/03/2024 | $33.83 | $32.98 (-2.51%) | $33.83 | $31.84 | 8,032 | $310.97 M |
| 10/02/2024 | $33.92 | $33.63 (-0.85%) | $33.92 | $33.63 | 3,011 | $317.10 M |
| 10/01/2024 | $34.02 | $33.49 (-1.56%) | $34.05 | $33.44 | 10,921 | $315.78 M |
| 09/30/2024 | $34.21 | $34.04 (-0.5%) | $34.39 | $33.76 | 15,912 | $320.96 M |
| 09/27/2024 | $34.45 | $34.44 (-0.03%) | $34.45 | $34.21 | 7,230 | $324.73 M |
| 09/26/2024 | $34.33 | $34.07 (-0.76%) | $34.34 | $33.99 | 11,808 | $321.25 M |
| 09/25/2024 | $33.71 | $34.20 (1.45%) | $34.29 | $33.57 | 6,800 | $322.47 M |
| 09/24/2024 | $33.33 | $33.98 (1.95%) | $34.44 | $32.63 | 16,505 | $320.40 M |
| 09/23/2024 | $32.77 | $33.18 (1.25%) | $33.36 | $32.21 | 10,500 | $312.85 M |
| 09/20/2024 | $33.96 | $32.60 (-4%) | $34.38 | $32.47 | 38,726 | $307.39 M |
| 09/19/2024 | $34.30 | $34.50 (0.58%) | $34.50 | $33.65 | 13,700 | $325.30 M |
| 09/18/2024 | $33.66 | $33.72 (0.18%) | $34.50 | $33.51 | 13,145 | $317.95 M |
| 09/17/2024 | $34.00 | $33.86 (-0.41%) | $34.09 | $33.69 | 7,403 | $319.27 M |
| 09/16/2024 | $33.52 | $33.43 (-0.27%) | $33.52 | $33.14 | 6,329 | $315.21 M |
| 09/13/2024 | $32.74 | $33.62 (2.69%) | $33.62 | $32.74 | 8,240 | $317.00 M |
| 09/12/2024 | $32.06 | $32.62 (1.75%) | $32.62 | $32.06 | 4,611 | $307.57 M |
| 09/11/2024 | $31.65 | $32.84 (3.76%) | $32.84 | $31.65 | 5,908 | $309.65 M |
| 09/10/2024 | $32.24 | $32.45 (0.65%) | $32.68 | $31.81 | 9,519 | $305.97 M |
| 09/09/2024 | $32.22 | $31.92 (-0.93%) | $32.86 | $31.90 | 11,900 | $300.97 M |
| 09/06/2024 | $32.50 | $32.26 (-0.74%) | $32.69 | $31.99 | 7,043 | $304.18 M |
| 09/05/2024 | $32.50 | $32.70 (0.62%) | $32.90 | $32.45 | 7,400 | $308.33 M |
| 09/04/2024 | $32.78 | $32.80 (0.06%) | $32.97 | $32.58 | 6,000 | $309.27 M |
| 09/03/2024 | $33.36 | $32.90 (-1.38%) | $33.36 | $32.36 | 13,500 | $310.21 M |
| 08/30/2024 | $33.10 | $33.38 (0.85%) | $33.38 | $32.33 | 10,607 | $314.74 M |
| 08/29/2024 | $34.17 | $33.40 (-2.25%) | $34.46 | $33.10 | 17,503 | $314.93 M |
| 08/28/2024 | $34.05 | $34.17 (0.35%) | $34.48 | $33.48 | 11,804 | $322.19 M |
| 08/27/2024 | $34.41 | $34.05 (-1.05%) | $34.41 | $33.78 | 9,613 | $321.06 M |
| 08/26/2024 | $35.00 | $34.65 (-1%) | $35.10 | $34.65 | 17,037 | $326.71 M |
| 08/23/2024 | $33.61 | $34.70 (3.24%) | $34.70 | $33.61 | 17,608 | $327.19 M |