5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-12.91%
3 MONTH PERFORMANCE
-18.62%
6 MONTH PERFORMANCE
-12.05%
YEAR-TO-DATE PERFORMANCE
-19.33%
1 YEAR PERFORMANCE
-4.99%
Weyco Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $36.64 | $35.74 (-2.46%) | $36.78 | $35.74 | 7,800 | $337.35 M |
| 01/30/2025 | $36.76 | $36.56 (-0.54%) | $37.25 | $36.24 | 4,600 | $345.09 M |
| 01/29/2025 | $36.55 | $36.69 (0.38%) | $36.85 | $35.17 | 9,000 | $346.32 M |
| 01/28/2025 | $36.10 | $36.46 (1%) | $36.83 | $36.06 | 5,328 | $344.15 M |
| 01/27/2025 | $35.09 | $36.32 (3.51%) | $37.11 | $35.09 | 21,500 | $342.82 M |
| 01/24/2025 | $35.87 | $36.09 (0.61%) | $36.37 | $35.50 | 11,222 | $340.65 M |
| 01/23/2025 | $35.12 | $35.67 (1.57%) | $35.70 | $35.12 | 13,200 | $336.69 M |
| 01/22/2025 | $35.96 | $35.42 (-1.5%) | $36.21 | $35.26 | 11,400 | $334.33 M |
| 01/21/2025 | $35.41 | $35.98 (1.61%) | $36.36 | $35.30 | 8,400 | $339.62 M |
| 01/17/2025 | $35.30 | $35.28 (-0.06%) | $36.25 | $34.97 | 15,145 | $333.01 M |
| 01/16/2025 | $35.84 | $35.22 (-1.73%) | $35.84 | $34.87 | 8,208 | $332.44 M |
| 01/15/2025 | $34.84 | $35.59 (2.15%) | $35.66 | $34.70 | 7,500 | $335.93 M |
| 01/14/2025 | $34.82 | $34.42 (-1.15%) | $35.01 | $34.42 | 5,100 | $324.89 M |
| 01/13/2025 | $33.95 | $34.34 (1.15%) | $34.53 | $33.92 | 11,900 | $324.14 M |
| 01/10/2025 | $35.06 | $34.47 (-1.68%) | $35.06 | $34.21 | 11,507 | $325.36 M |
| 01/08/2025 | $35.31 | $35.22 (-0.25%) | $35.85 | $35.09 | 12,807 | $332.44 M |
| 01/07/2025 | $35.59 | $35.28 (-0.87%) | $35.72 | $34.93 | 10,440 | $333.01 M |
| 01/06/2025 | $36.74 | $35.79 (-2.59%) | $36.74 | $35.78 | 11,309 | $337.82 M |
| 01/03/2025 | $36.53 | $36.74 (0.57%) | $36.80 | $33.98 | 11,800 | $346.79 M |
| 01/02/2025 | $38.00 | $36.74 (-3.32%) | $38.19 | $36.44 | 19,000 | $346.79 M |
| 12/31/2024 | $36.86 | $37.55 (1.87%) | $37.97 | $36.86 | 14,631 | $354.43 M |
| 12/30/2024 | $37.20 | $36.95 (-0.67%) | $37.20 | $36.72 | 10,800 | $348.77 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.
