S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Weyco Group Inc (WEYS)

NASDAQ

$44.77-$0.08 (-0.17%)

Price as of Aug 21, 2026 4:10 PM EDT

$428.8M
Market Cap
59.01%
1-Year Change
Footwear & Accessories
Industry

1 Month
+16.28%

Low Price$37.99

High Price$46.59
3 Months
+30.28%

Low Price$34.08

High Price$46.59
1 Year
+59.01%

Low Price$27.07

High Price$46.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/14/2026	33.62	34.56	33.06	34.12	+2.06%	13,373
05/13/2026	32.73	33.53	32.70	33.43	+2.23%	18,266
05/12/2026	34.24	34.39	32.70	32.70	-4.41%	10,511
05/11/2026	33.52	34.67	33.19	34.21	+2.12%	17,339
05/08/2026	33.57	34.01	32.68	33.50	-0.82%	11,055
05/07/2026	31.87	33.86	31.87	33.78	+5.97%	18,583
05/06/2026	31.09	32.14	31.09	31.87	+1.67%	14,117
05/05/2026	31.20	31.56	31.01	31.35	-0.03%	13,460
05/05/2026	$0.64 Earnings
05/04/2026	32.15	32.53	31.36	31.36	-3.72%	11,058
05/01/2026	32.35	33.03	32.22	32.57	+0.15%	10,225
04/30/2026	32.91	33.19	32.51	32.53	-1.55%	8,952
04/29/2026	33.90	33.90	32.69	33.04	-3.49%	10,996
04/28/2026	33.78	34.23	33.78	34.23	+1.14%	4,917
04/27/2026	33.18	34.25	33.18	33.85	+1.93%	21,978
04/24/2026	32.97	33.40	32.30	33.21	+0.12%	15,064
04/23/2026	33.74	34.24	32.41	33.17	-0.97%	54,416
04/22/2026	34.04	34.35	33.34	33.49	-0.90%	22,561
04/21/2026	34.31	34.68	33.69	33.80	-1.78%	15,509
04/20/2026	34.42	34.68	34.27	34.41	-0.65%	8,776
04/17/2026	34.05	34.68	33.92	34.63	+2.60%	13,513
04/16/2026	33.52	33.88	33.34	33.76	-0.15%	7,954
04/15/2026	33.81	34.22	33.27	33.81	-0.58%	8,548
04/14/2026	34.06	34.68	33.67	34.00	-0.12%	14,075
04/13/2026	33.90	34.26	33.63	34.04	-0.29%	6,699
04/10/2026	34.53	34.53	33.04	34.14	-1.56%	8,999
04/09/2026	33.50	34.68	33.08	34.68	+3.56%	25,917
04/08/2026	33.15	33.72	32.24	33.49	+4.39%	26,431
04/07/2026	31.53	32.51	31.36	32.08	+1.09%	21,192