Weyco Group, Inc. - Common Stock (WEYS)

Last Price43.90

Change+2.94 (7.18%)

NASDAQ· Last Trade: Aug 6th, 3:17 AM EDT

Historical Prices For Weyco Group, Inc. - Common Stock (WEYS)

Date Range:

2026-05-06 - 2026-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
8/05/2026	41.85	44.48	40.90	43.90	45,035	43.90
8/04/2026	40.84	41.86	40.53	40.96	35,641	40.96
8/03/2026	39.64	40.86	39.50	40.42	30,881	40.42
7/31/2026	39.49	40.26	38.47	39.00	16,926	39.00
7/30/2026	39.91	40.20	39.50	39.56	17,963	39.56
7/29/2026	39.25	39.90	39.03	39.58	17,286	39.58
7/28/2026	38.90	39.45	38.31	39.28	13,913	39.28
7/27/2026	38.29	38.90	38.10	38.63	18,205	38.63
7/24/2026	38.24	38.49	37.29	38.22	11,956	38.22
7/23/2026	38.34	38.74	37.00	37.95	22,039	37.95
7/22/2026	38.75	38.75	37.82	38.66	21,630	38.66
7/21/2026	38.85	38.95	38.25	38.80	18,489	38.80
7/20/2026	39.58	40.01	38.80	38.83	14,950	38.83
7/17/2026	40.00	40.36	38.93	39.20	15,517	39.20
7/16/2026	39.53	40.41	38.59	40.33	18,233	40.33
7/15/2026	38.34	39.79	38.25	39.36	16,271	39.36
7/14/2026	38.47	38.97	38.24	38.37	11,273	38.37
7/13/2026	37.92	39.07	37.90	38.41	17,113	38.41
7/10/2026	37.84	38.34	37.37	37.92	11,121	37.92
7/09/2026	37.74	37.82	36.61	37.55	14,571	37.55
7/08/2026	37.00	37.87	36.51	37.76	18,813	37.76
7/07/2026	39.19	39.19	37.50	37.72	17,309	37.72
7/06/2026	39.49	39.49	37.80	38.74	27,002	38.74
7/02/2026	39.94	39.98	39.38	39.49	10,783	39.49
7/01/2026	39.42	39.90	38.54	39.89	20,502	39.89
6/30/2026	39.14	39.35	38.23	39.33	14,206	39.33
6/29/2026	37.91	39.14	37.91	39.14	18,934	39.14
6/26/2026	38.23	38.55	37.63	38.03	90,160	38.03
6/25/2026	38.38	38.74	37.64	38.23	14,201	38.23
6/24/2026	37.92	39.07	37.92	38.64	21,150	38.64
6/23/2026	37.03	37.64	36.95	37.60	15,253	37.60
6/22/2026	37.30	37.70	35.62	36.94	19,499	36.94
6/18/2026	36.75	37.80	36.62	37.30	36,234	37.30
6/17/2026	36.91	36.91	35.61	36.13	16,664	36.13
6/16/2026	36.67	36.99	35.91	36.22	19,308	36.22
6/15/2026	37.00	37.25	36.12	36.28	16,458	36.28
6/12/2026	36.46	37.00	33.91	37.00	19,236	37.00
6/11/2026	36.54	36.54	35.70	36.18	8,309	36.18
6/10/2026	35.92	36.52	33.91	36.29	48,781	36.29
6/09/2026	34.99	35.80	34.91	35.92	28,514	35.92
6/08/2026	35.21	35.49	34.55	34.82	18,119	34.82
6/05/2026	35.40	35.49	34.40	35.08	8,456	35.08
6/04/2026	34.60	35.53	34.60	35.49	6,241	35.49
6/03/2026	35.44	35.44	33.74	34.29	19,819	34.29
6/02/2026	35.65	35.84	34.81	35.68	9,840	35.68
6/01/2026	34.95	35.81	34.30	35.72	15,330	35.72
5/29/2026	0.00	36.11	35.29	35.29	13,838	35.29
5/28/2026	35.98	36.41	35.39	35.82	20,469	35.82
5/27/2026	35.93	36.58	35.88	36.05	13,797	36.05
5/26/2026	35.06	36.27	35.02	35.93	28,094	35.93
5/22/2026	35.20	35.24	34.49	34.70	13,548	34.70
5/21/2026	34.66	34.77	34.05	34.63	10,602	34.63
5/20/2026	33.30	34.69	33.30	34.69	16,158	34.69
5/19/2026	34.41	35.58	32.60	33.88	9,343	33.88
5/18/2026	34.87	35.69	34.49	34.89	26,230	34.61
5/15/2026	34.13	35.02	33.68	34.82	26,263	34.54
5/14/2026	34.10	35.05	33.53	34.61	13,373	34.33
5/13/2026	33.20	34.01	33.17	33.91	18,267	33.64
5/12/2026	34.73	34.88	33.17	33.17	10,513	32.90
5/11/2026	34.00	35.17	33.66	34.70	17,340	34.42
5/08/2026	34.05	34.50	33.15	33.98	11,055	33.71
5/07/2026	32.33	34.34	32.33	34.26	18,584	33.99
5/06/2026	31.53	32.60	31.53	32.33	14,118	32.07