Weyco Group, Inc. (WEYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

29.14

-0.14

(-0.48%)

At close: 04:00PM EDT

29.39

+0.25

(+0.86%)

After hours:

04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	29.24	29.98	28.09	29.14	29.14	17,200
May 03, 2024	30.00	30.00	29.18	29.28	29.28	6,000
May 02, 2024	29.30	29.80	29.26	29.69	29.69	7,900
May 01, 2024	29.75	29.75	29.12	29.12	29.12	9,900
Apr 30, 2024	28.95	29.35	28.55	29.35	29.35	7,000
Apr 29, 2024	29.01	29.44	28.71	29.44	29.44	8,700
Apr 26, 2024	28.44	29.46	28.34	29.22	29.22	9,300
Apr 25, 2024	27.50	28.44	27.50	28.24	28.24	8,500
Apr 24, 2024	28.14	28.45	28.14	28.44	28.44	8,400
Apr 23, 2024	27.26	29.07	27.26	28.45	28.45	15,300
Apr 22, 2024	28.92	29.20	28.65	28.80	28.80	5,900
Apr 19, 2024	28.00	29.35	27.52	29.14	29.14	16,800
Apr 18, 2024	28.36	29.38	28.01	28.39	28.39	14,900
Apr 17, 2024	28.07	28.59	28.07	28.59	28.59	5,200
Apr 16, 2024	28.39	28.70	27.05	28.02	28.02	17,800
Apr 15, 2024	29.38	29.64	28.23	28.62	28.62	8,000
Apr 12, 2024	29.37	29.90	28.68	29.09	29.09	7,600
Apr 11, 2024	29.45	30.14	29.45	29.90	29.90	6,900
Apr 10, 2024	29.74	31.00	29.54	30.00	30.00	9,200
Apr 09, 2024	30.07	30.07	30.07	30.07	30.07	2,300
Apr 08, 2024	29.93	30.36	29.91	30.01	30.01	5,200
Apr 05, 2024	29.82	30.30	29.30	30.30	30.30	4,200
Apr 04, 2024	29.06	29.86	29.06	29.76	29.76	5,500
Apr 03, 2024	29.72	30.99	29.72	29.86	29.86	6,000
Apr 02, 2024	29.11	30.03	28.62	30.03	30.03	9,300
Apr 01, 2024	31.90	31.90	30.52	30.62	30.62	6,600
Mar 28, 2024	30.75	32.00	30.75	31.88	31.88	18,000
Mar 27, 2024	30.91	30.99	30.05	30.99	30.99	6,400
Mar 26, 2024	30.56	31.00	29.77	30.60	30.60	6,000
Mar 25, 2024	30.69	31.46	30.08	30.60	30.60	8,100
Mar 22, 2024	29.45	30.71	29.45	30.60	30.60	7,100
Mar 21, 2024	30.50	31.07	29.96	30.50	30.50	11,100
Mar 20, 2024	29.10	30.37	29.00	30.28	30.28	8,900
Mar 19, 2024	28.92	29.60	28.92	29.06	29.06	10,400
Mar 18, 2024	29.93	29.93	28.98	29.01	29.01	17,600
Mar 15, 2024	28.81	29.70	28.81	29.70	29.70	24,500
Mar 14, 2024	28.93	30.14	28.63	29.23	29.23	14,900
Mar 14, 2024	0.25 Dividend
Mar 13, 2024	28.82	29.36	28.60	29.14	28.89	15,100
Mar 12, 2024	28.62	28.90	28.60	28.60	28.35	6,500
Mar 11, 2024	28.23	28.89	28.23	28.56	28.31	14,900
Mar 08, 2024	28.80	28.80	28.47	28.60	28.35	6,900
Mar 07, 2024	30.01	30.01	28.49	28.83	28.58	11,100
Mar 06, 2024	31.29	32.00	29.07	29.52	29.27	27,400
Mar 05, 2024	32.03	32.50	31.49	31.49	31.22	8,900
Mar 04, 2024	32.71	32.71	32.37	32.37	32.09	2,800
Mar 01, 2024	32.11	32.60	32.11	32.40	32.12	6,200
Feb 29, 2024	32.80	32.80	32.06	32.24	31.96	5,900
Feb 28, 2024	32.25	32.51	32.01	32.44	32.16	10,000
Feb 27, 2024	33.00	33.00	32.46	32.46	32.18	4,200
Feb 26, 2024	32.69	33.28	32.51	33.05	32.77	6,400
Feb 23, 2024	33.25	33.25	32.17	32.71	32.43	5,400
Feb 22, 2024	32.43	33.01	32.40	33.01	32.73	10,000
Feb 21, 2024	32.58	32.58	32.01	32.44	32.16	5,200
Feb 20, 2024	32.78	32.93	32.06	32.30	32.02	7,800
Feb 16, 2024	32.86	33.40	32.42	32.50	32.22	6,500
Feb 15, 2024	33.40	33.40	31.57	32.80	32.52	8,100
Feb 14, 2024	31.70	32.88	31.47	32.88	32.60	9,700
Feb 13, 2024	32.80	33.70	31.66	31.70	31.43	11,100
Feb 12, 2024	32.97	33.56	32.96	33.23	32.94	19,600
Feb 09, 2024	32.00	32.84	31.76	32.62	32.34	6,100
Feb 08, 2024	31.66	32.29	31.66	32.10	31.82	6,100
Feb 07, 2024	32.11	32.11	31.61	31.61	31.34	10,600
Feb 06, 2024	32.11	32.30	31.99	32.00	31.73	7,100
Feb 05, 2024	32.54	32.93	32.00	32.01	31.74	10,600
Feb 02, 2024	32.74	32.87	32.21	32.49	32.21	8,800
Feb 01, 2024	32.12	32.48	31.93	32.46	32.18	12,400
Jan 31, 2024	32.73	32.81	32.11	32.11	31.83	14,600
Jan 30, 2024	32.52	32.70	32.42	32.55	32.27	2,800
Jan 29, 2024	32.33	32.79	32.05	32.78	32.50	7,000
Jan 26, 2024	32.48	32.48	31.91	32.16	31.88	4,300
Jan 25, 2024	32.19	32.47	31.57	32.26	31.98	10,900
Jan 24, 2024	31.94	32.15	31.77	31.99	31.72	6,600
Jan 23, 2024	32.50	32.50	31.19	32.04	31.77	10,400
Jan 22, 2024	32.50	32.50	31.95	32.35	32.07	8,900
Jan 19, 2024	31.26	32.06	31.15	32.06	31.78	8,200
Jan 18, 2024	31.35	31.45	30.80	31.11	30.84	7,200
Jan 17, 2024	31.40	31.78	30.81	31.41	31.14	6,600
Jan 16, 2024	30.59	31.72	30.59	31.40	31.13	9,000
Jan 12, 2024	31.63	32.35	30.42	30.61	30.35	19,600
Jan 11, 2024	31.50	32.33	31.20	31.70	31.43	13,400
Jan 10, 2024	32.37	32.72	31.50	31.75	31.48	11,900
Jan 09, 2024	31.56	32.26	31.36	32.13	31.85	19,400
Jan 08, 2024	30.40	31.54	30.40	31.54	31.27	11,900
Jan 05, 2024	30.97	31.25	30.17	30.40	30.14	15,400
Jan 04, 2024	30.82	31.30	30.53	30.87	30.61	15,300
Jan 03, 2024	31.44	31.55	30.52	30.53	30.27	12,000
Jan 02, 2024	31.29	32.01	31.21	31.21	30.94	10,800
Dec 29, 2023	31.36	31.68	31.29	31.36	31.09	9,000
Dec 28, 2023	32.16	32.40	31.38	31.45	31.18	14,500
Dec 27, 2023	32.22	32.70	32.15	32.52	32.24	12,400
Dec 26, 2023	31.84	32.76	31.84	32.34	32.06	18,100
Dec 22, 2023	32.70	33.03	32.52	32.74	32.46	15,500
Dec 21, 2023	32.10	32.70	31.91	32.68	32.40	21,300
Dec 20, 2023	30.72	32.52	30.72	31.83	31.56	35,000
Dec 19, 2023	30.45	30.75	29.73	30.75	30.49	18,300
Dec 18, 2023	30.56	30.65	30.19	30.47	30.21	12,900
Dec 15, 2023	30.69	30.75	30.20	30.61	30.35	41,500
Dec 14, 2023	30.40	31.21	30.04	30.48	30.22	29,000
Dec 13, 2023	29.40	30.48	29.15	30.47	30.21	38,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7315-0.0006(-0.09%)

CRUDE OIL78.74+0.26(+0.33%)

Bitcoin CAD87,139.06-252.12(-0.29%)

Weyco Group, Inc. (WEYS)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7315
-0.0006(-0.09%)

CRUDE OIL
78.74
+0.26(+0.33%)

Bitcoin CAD
87,139.06
-252.12(-0.29%)