Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Weyco Group Inc (WEYS)
Weyco Group Inc (WEYS) Historical

WEYS Weyco Group Inc

30.57

-0.63 (-2.02%)

May 31 2024 - Closed

Delayed by 15 minutes

WEYS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	30.57	-0.63	-2.02%	31.20	31.20	30.1399	9,575
May 30 2024	31.20	0.50	1.63%	30.83	31.66	30.83	9,153
May 29 2024	30.70	0.66	2.20%	30.00	30.83	30.00	14,921
May 28 2024	30.04	0.09	0.30%	30.00	30.46	29.94	6,301
May 24 2024	29.95	0.44	1.49%	29.80	30.00	29.51	10,351
May 23 2024	29.51	-0.36	-1.21%	29.91	29.9315	29.41	16,171
May 22 2024	29.87	0.24	0.81%	29.69	29.95	29.63	8,762
May 21 2024	29.63	-0.63	-2.08%	30.14	30.54	29.61	9,752
May 20 2024	30.26	0.06	0.20%	29.97	30.55	29.75	18,850
May 17 2024	30.20	0.39	1.31%	29.99	30.25	29.83	8,774
May 16 2024	29.81	-0.18	-0.60%	29.72	30.175	29.42	9,497
May 15 2024	29.99	0.83	2.85%	29.16	29.99	28.90	18,318
May 14 2024	29.16	1.02	3.62%	28.45	29.50	28.23	12,949
May 13 2024	28.14	-0.46	-1.61%	28.78	29.49	28.03	22,222
May 10 2024	28.60	-0.53	-1.82%	28.92	28.93	28.37	9,481
May 09 2024	29.13	0.92	3.26%	28.13	29.13	28.13	11,159
May 08 2024	28.21	-0.68	-2.35%	28.44	28.89	27.72	12,538
May 07 2024	28.89	-0.25	-0.86%	29.20	29.84	28.69	11,523
May 06 2024	29.14	-0.14	-0.48%	29.29	29.98	28.09	17,194
May 03 2024	29.28	-0.41	-1.38%	30.00	30.00	29.18	6,030
May 02 2024	29.69	0.57	1.96%	29.50	29.80	29.26	7,927
May 01 2024	29.12	-0.23	-0.78%	29.56	29.84	29.12	9,896
Apr 30 2024	29.35	-0.09	-0.31%	29.21	29.35	28.5501	7,039
Apr 29 2024	29.44	0.22	0.75%	29.01	29.44	28.71	8,705
Apr 26 2024	29.22	0.98	3.47%	28.39	29.455	28.3406	9,262
Apr 25 2024	28.24	-0.20	-0.70%	28.18	28.44	27.50	8,463
Apr 24 2024	28.44	-0.01	-0.04%	28.24	28.45	28.135	8,403
Apr 23 2024	28.45	-0.35	-1.22%	28.98	29.07	27.26	15,253
Apr 22 2024	28.80	-0.34	-1.17%	28.92	29.20	28.65	5,905
Apr 19 2024	29.14	0.75	2.64%	28.00	29.35	27.52	16,805
Apr 18 2024	28.39	-0.20	-0.70%	28.36	29.3836	28.0101	14,924
Apr 17 2024	28.59	0.57	2.03%	28.07	28.79	28.07	5,226
Apr 16 2024	28.02	-0.60	-2.10%	28.39	28.70	27.05	17,807
Apr 15 2024	28.62	-0.47	-1.62%	29.38	29.6421	28.23	8,010
Apr 12 2024	29.09	-0.81	-2.71%	29.51	29.92	28.68	7,619
Apr 11 2024	29.90	-0.10	-0.33%	29.90	30.14	29.445	6,900
Apr 10 2024	30.00	-0.07	-0.23%	29.55	31.00	29.39	9,249
Apr 09 2024	30.07	0.06	0.20%	30.01	30.07	30.00	1,315
Apr 08 2024	30.01	-0.29	-0.96%	30.49	30.49	29.91	5,218
Apr 05 2024	30.30	0.54	1.81%	29.73	30.30	29.30	4,223
Apr 04 2024	29.76	-0.10	-0.33%	30.07	30.07	29.06	5,546
Apr 03 2024	29.86	-0.17	-0.57%	29.72	30.99	29.72	6,024
Apr 02 2024	30.03	-0.59	-1.93%	30.27	30.27	28.62	9,297
Apr 01 2024	30.62	-1.26	-3.95%	31.90	31.90	30.52	6,556
Mar 28 2024	31.88	0.89	2.87%	30.75	32.00	30.75	18,029
Mar 27 2024	30.99	0.39	1.27%	30.86	30.99	30.0501	6,419
Mar 26 2024	30.60	0.00	0.00%	30.56	30.9999	29.77	5,965
Mar 25 2024	30.60	0.00	0.00%	30.81	31.46	30.0801	8,051
Mar 22 2024	30.60	0.10	0.33%	30.50	30.705	29.45	7,078
Mar 21 2024	30.50	0.22	0.73%	30.28	31.07	29.9601	11,164
Mar 20 2024	30.28	1.22	4.20%	29.10	30.37	29.00	8,896
Mar 19 2024	29.06	0.05	0.17%	28.92	29.595	28.92	10,420
Mar 18 2024	29.01	-0.69	-2.32%	29.93	29.93	28.9809	17,630
Mar 15 2024	29.70	0.47	1.61%	28.81	29.70	28.80	24,502
Mar 14 2024	29.23	0.09	0.31%	28.93	30.14	28.55	14,868
Mar 13 2024	29.14	0.54	1.89%	28.86	29.36	28.6001	15,095
Mar 12 2024	28.60	0.04	0.14%	28.65	28.90	28.60	6,525
Mar 11 2024	28.56	-0.04	-0.12%	28.23	28.89	28.23	14,874
Mar 08 2024	28.595	-0.24	-0.82%	28.80	28.88	28.465	6,933
Mar 07 2024	28.83	-0.69	-2.34%	30.01	30.01	28.49	11,101
Mar 06 2024	29.52	-1.97	-6.26%	31.82	32.00	29.065	27,355
Mar 05 2024	31.49	-0.88	-2.72%	32.19	32.50	31.49	8,940
Mar 04 2024	32.37	-0.03	-0.09%	32.31	32.705	32.31	2,762

BNP Paribas Issuance

Investec Bnk 24

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions