WEYS | Weyco Group Inc | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Weyco Group Inc (WEYS)

NASDAQ

$51.05+$0.16 (+0.31%)

Price as of Oct 02, 2026 7:30 PM EDT

$486.0M
Market Cap
87.08%
1-Year Change
Footwear & Accessories
Industry

1 Month
+13.54%

Low Price$43.83

High Price$50.89
3 Months
+29.66%

Low Price$37.32

High Price$50.89
1 Year
+87.08%

Low Price$27.07

High Price$50.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	50.59	51.50	50.37	50.89	+1.35%	29,484
10/01/2026	48.39	50.48	48.39	50.21	+3.72%	57,807
09/30/2026	48.58	49.32	48.11	48.41	-0.12%	52,322
09/29/2026	47.10	48.85	46.10	48.47	+2.82%	33,300
09/28/2026	47.30	47.30	46.21	47.14	-0.63%	46,774
09/25/2026	47.65	48.73	46.97	47.44	+0.04%	27,750
09/24/2026	46.00	47.92	45.68	47.42	+2.93%	34,018
09/23/2026	46.45	46.77	45.69	46.07	-1.71%	26,648
09/22/2026	44.86	46.87	44.86	46.87	+5.56%	40,685
09/21/2026	44.29	44.83	43.87	44.40	-0.67%	20,700
09/18/2026	44.44	45.00	43.57	44.70	+0.47%	88,288
09/17/2026	43.91	45.01	43.91	44.49	+1.51%	25,956
09/16/2026	43.87	45.36	43.78	43.83	-1.59%	25,690
09/15/2026	44.26	44.54	43.96	44.54	+0.93%	20,068
09/14/2026	44.97	44.97	43.72	44.13	-1.03%	27,738
09/11/2026	45.26	45.44	44.25	44.59	-0.04%	21,067
09/10/2026	44.77	44.77	44.08	44.61	-0.65%	25,702
09/09/2026	44.56	45.14	43.99	44.90	+0.90%	27,676
09/08/2026	45.29	45.30	44.12	44.50	-1.92%	24,597
09/04/2026	44.00	45.37	43.55	45.37	+2.67%	17,311
09/03/2026	45.33	45.38	43.33	44.19	-1.41%	23,935
09/02/2026	44.75	45.68	44.74	44.82	+1.31%	36,061
09/01/2026	44.77	45.20	43.20	44.24	-1.18%	22,010
08/31/2026	45.40	45.40	44.31	44.77	-1.37%	23,570
08/28/2026	44.57	45.86	44.57	45.39	+1.23%	24,891
08/27/2026	44.54	45.37	44.29	44.84	-0.88%	25,776
08/26/2026	45.58	45.58	44.10	45.24	-0.75%	19,092
08/25/2026	44.89	46.25	44.69	45.58	+1.70%	21,792
08/24/2026	44.84	45.56	44.53	44.82	-0.04%	14,156
08/21/2026	45.14	45.14	44.29	44.84	-0.13%	12,551
08/20/2026	45.32	45.32	44.00	44.90	-1.97%	19,515
08/19/2026	45.80	46.12	45.04	45.80	+0.86%	23,016
08/18/2026	46.00	46.06	44.54	45.41	-0.22%	29,941
08/18/2026	$0.28 Dividend
08/17/2026	45.21	46.63	45.21	45.51	+1.17%	30,197
08/14/2026	45.20	45.64	44.57	44.98	-1.18%	20,184
08/13/2026	46.15	46.60	44.85	45.52	-1.99%	20,308
08/12/2026	46.62	46.70	43.56	46.44	-0.32%	30,832
08/11/2026	45.95	46.72	44.95	46.59	+1.43%	22,844
08/10/2026	45.91	48.38	45.27	45.94	+0.11%	44,568
08/07/2026	43.55	46.22	42.88	45.89	+5.15%	38,926
08/06/2026	43.91	44.02	42.44	43.64	+0.02%	24,829
08/05/2026	41.59	44.21	40.65	43.63	+7.18%	45,034
08/04/2026	40.59	41.60	40.29	40.71	+1.34%	35,640
08/04/2026	$1.39 Earnings
08/03/2026	39.40	40.61	39.26	40.17	+3.64%	30,880
07/31/2026	39.25	40.01	38.23	38.76	-1.42%	16,926
07/30/2026	39.67	39.95	39.26	39.32	-0.04%	17,950
07/29/2026	39.01	39.66	38.79	39.33	+0.75%	17,284
07/28/2026	38.66	39.21	38.08	39.04	+1.68%	13,890
07/27/2026	38.06	38.66	37.87	38.39	+1.07%	18,134
07/24/2026	38.01	38.26	37.06	37.99	+0.71%	11,954
07/23/2026	38.11	38.50	36.77	37.72	-1.84%	22,037
07/22/2026	38.51	38.51	37.59	38.42	-0.36%	21,629
07/21/2026	38.61	38.71	38.02	38.56	-0.08%	18,488
07/20/2026	39.34	39.77	38.56	38.59	-0.94%	14,950
07/17/2026	39.76	40.11	38.69	38.96	-2.80%	15,515
07/16/2026	39.29	40.16	38.35	40.08	+2.46%	18,232
07/15/2026	38.11	39.55	38.02	39.12	+2.58%	16,271
07/14/2026	38.23	38.73	38.01	38.14	-0.10%	11,257
07/13/2026	37.69	38.83	37.67	38.18	+1.29%	17,113
07/10/2026	37.61	38.11	37.14	37.69	+0.99%	11,120
07/09/2026	37.51	37.59	36.39	37.32	-0.56%	14,569
07/08/2026	36.77	37.64	36.29	37.53	+0.11%	18,812
07/07/2026	38.95	38.95	37.27	37.49	-2.63%	17,308
07/06/2026	39.25	39.25	37.57	38.50	-1.90%	27,001
07/02/2026	39.70	39.74	39.13	39.25	-1.00%	10,782
07/01/2026	39.18	39.66	38.30	39.65	+1.42%	20,502
06/30/2026	38.90	39.11	37.99	39.09	+0.49%	14,204
06/29/2026	37.68	38.90	37.68	38.90	+2.92%	18,932
06/26/2026	38.00	38.31	37.40	37.80	-0.52%	90,159
06/25/2026	38.15	38.50	37.41	38.00	-1.06%	14,201
06/24/2026	37.69	38.83	37.69	38.40	+2.77%	21,149
06/23/2026	36.80	37.41	36.72	37.37	+1.79%	15,252
06/22/2026	37.07	37.47	35.40	36.71	-0.97%	19,497
06/18/2026	36.53	37.57	36.40	37.07	+3.24%	36,233
06/17/2026	36.68	36.68	35.39	35.91	-0.25%	16,663
06/16/2026	36.45	36.76	35.69	36.00	-0.17%	19,307
06/15/2026	36.77	37.02	35.90	36.06	-1.95%	16,457
06/12/2026	36.24	36.77	33.71	36.77	+2.27%	19,234
06/11/2026	36.32	36.32	35.49	35.96	-0.30%	8,308
06/10/2026	35.70	36.29	33.70	36.07	+1.03%	48,780
06/09/2026	34.78	36.30	34.70	35.70	+3.16%	28,514
06/08/2026	34.99	35.27	34.34	34.61	-0.74%	18,119
06/05/2026	35.18	35.27	34.18	34.87	-1.16%	8,454
06/04/2026	34.39	35.31	34.39	35.27	+3.50%	6,240
06/03/2026	35.22	35.22	33.53	34.08	-3.90%	19,817
06/02/2026	35.43	35.63	34.60	35.46	-0.11%	9,840
06/01/2026	34.74	35.59	34.09	35.50	+1.22%	15,329
05/29/2026	35.71	35.89	35.07	35.07	-1.48%	13,837
05/28/2026	35.76	36.19	35.17	35.60	-0.64%	20,468
05/27/2026	35.71	36.36	35.66	35.83	+0.33%	13,796
05/26/2026	34.85	36.05	34.80	35.71	+3.54%	28,093
05/22/2026	34.98	35.02	34.28	34.49	+0.20%	13,548
05/21/2026	34.45	34.56	33.85	34.42	-0.17%	10,601
05/20/2026	33.10	34.48	33.10	34.48	+2.39%	16,158
05/19/2026	34.20	35.36	32.40	33.67	-2.11%	9,342
05/19/2026	$0.28 Dividend
05/18/2026	34.38	35.19	34.00	34.40	+0.20%	26,229
05/15/2026	33.65	34.53	33.21	34.33	+0.61%	26,262