NasdaqGS - Delayed Quote USD

Weyco Group, Inc. (WEYS)

28.39 -0.20 (-0.70%)
At close: April 18 at 4:00 PM EDT
28.39 0.00 (0.00%)
After hours: April 18 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 30.07 30.07 30.07 30.07 30.07 2,300
Apr 8, 2024 29.93 30.36 29.91 30.01 30.01 5,200
Apr 5, 2024 29.82 30.30 29.30 30.30 30.30 4,200
Apr 4, 2024 29.06 29.86 29.06 29.76 29.76 5,500
Apr 3, 2024 29.72 30.99 29.72 29.86 29.86 6,000
Apr 2, 2024 29.11 30.03 28.62 30.03 30.03 9,300
Apr 1, 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 0.25 Dividend
Mar 14, 2024 28.93 30.14 28.63 29.23 29.23 14,900
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 8, 2024 28.80 28.80 28.47 28.60 28.35 6,900
Mar 7, 2024 30.01 30.01 28.49 28.83 28.58 11,100
Mar 6, 2024 31.29 32.00 29.07 29.52 29.27 27,400
Mar 5, 2024 32.03 32.50 31.49 31.49 31.22 8,900
Mar 4, 2024 32.71 32.71 32.37 32.37 32.09 2,800
Mar 1, 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 9, 2024 32.00 32.84 31.76 32.62 32.34 6,100
Feb 8, 2024 31.66 32.29 31.66 32.10 31.82 6,100
Feb 7, 2024 32.11 32.11 31.61 31.61 31.34 10,600
Feb 6, 2024 32.11 32.30 31.99 32.00 31.73 7,100
Feb 5, 2024 32.54 32.93 32.00 32.01 31.74 10,600
Feb 2, 2024 32.74 32.87 32.21 32.49 32.21 8,800
Feb 1, 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 9, 2024 31.56 32.26 31.36 32.13 31.85 19,400
Jan 8, 2024 30.40 31.54 30.40 31.54 31.27 11,900
Jan 5, 2024 30.97 31.25 30.17 30.40 30.14 15,400
Jan 4, 2024 30.82 31.30 30.53 30.87 30.61 15,300
Jan 3, 2024 31.44 31.55 30.52 30.53 30.27 12,000
Jan 2, 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
Dec 12, 2023 29.55 29.95 29.00 29.40 29.15 13,400
Dec 11, 2023 29.16 29.83 28.59 29.44 29.19 21,700
Dec 8, 2023 29.62 29.98 29.18 29.36 29.11 12,600
Dec 7, 2023 30.50 30.50 29.53 29.77 29.51 19,800
Dec 6, 2023 29.60 30.36 29.58 30.07 29.81 30,100
Dec 5, 2023 29.65 29.93 29.50 29.58 29.33 10,300
Dec 4, 2023 29.35 30.08 28.88 30.06 29.80 19,500
Dec 1, 2023 29.27 29.70 28.74 29.63 29.38 22,300
Nov 30, 2023 28.55 29.45 28.55 29.45 29.20 14,500
Nov 29, 2023 28.65 29.09 28.55 29.08 28.83 10,700
Nov 28, 2023 29.13 29.13 28.48 28.64 28.39 13,400
Nov 27, 2023 29.15 29.20 29.01 29.02 28.77 13,500
Nov 24, 2023 0.25 Dividend
Nov 24, 2023 28.93 29.14 28.56 29.10 28.85 11,700
Nov 22, 2023 29.15 29.15 28.57 28.98 28.48 39,200
Nov 21, 2023 28.00 28.19 27.29 28.06 27.58 14,300
Nov 20, 2023 28.43 28.43 27.95 28.24 27.76 13,900
Nov 17, 2023 28.09 28.60 28.00 28.60 28.11 18,500
Nov 16, 2023 27.38 28.07 27.27 28.07 27.59 13,500
Nov 15, 2023 26.29 27.37 26.06 27.21 26.74 23,000
Nov 14, 2023 24.91 26.50 24.91 26.14 25.69 34,000
Nov 13, 2023 25.20 25.30 24.47 24.61 24.19 94,200
Nov 10, 2023 25.50 25.90 24.90 25.01 24.58 32,400
Nov 9, 2023 26.20 26.20 25.42 25.50 25.06 14,300
Nov 8, 2023 25.67 26.83 25.36 26.00 25.55 40,500
Nov 7, 2023 25.86 26.15 25.11 25.67 25.23 25,100
Nov 6, 2023 27.15 27.15 25.99 26.15 25.70 35,900
Nov 3, 2023 27.79 28.15 26.70 27.15 26.68 29,000
Nov 2, 2023 28.76 28.76 27.21 27.42 26.95 55,700
Nov 1, 2023 28.35 28.53 28.07 28.43 27.94 5,400
Oct 31, 2023 28.07 28.92 28.07 28.92 28.42 12,500
Oct 30, 2023 27.62 28.39 27.48 28.35 27.86 10,400
Oct 27, 2023 27.50 28.50 27.50 27.73 27.25 8,000
Oct 26, 2023 27.72 28.25 27.36 28.25 27.77 8,800
Oct 25, 2023 27.55 27.73 27.25 27.73 27.25 7,400
Oct 24, 2023 27.68 27.68 27.55 27.55 27.08 2,800
Oct 23, 2023 27.06 27.73 26.71 27.71 27.24 10,800
Oct 20, 2023 27.23 27.39 26.93 27.39 26.92 8,900
Oct 19, 2023 27.53 27.60 27.04 27.07 26.61 7,600
Oct 18, 2023 28.09 28.14 27.52 27.80 27.32 7,600
Oct 17, 2023 27.65 28.39 27.31 28.01 27.53 23,300
Oct 16, 2023 26.94 27.50 26.66 27.11 26.65 14,900
Oct 13, 2023 26.64 27.12 26.42 26.62 26.16 7,500
Oct 12, 2023 26.72 27.23 26.18 26.81 26.35 10,700
Oct 11, 2023 27.17 27.25 26.62 26.99 26.53 14,400
Oct 10, 2023 26.35 27.30 26.30 26.85 26.39 17,800
Oct 9, 2023 26.27 26.99 25.91 26.61 26.15 17,600
Oct 6, 2023 25.91 26.18 25.72 26.18 25.73 17,800
Oct 5, 2023 25.82 26.50 25.52 25.98 25.53 20,100
Oct 4, 2023 25.53 25.99 25.39 25.72 25.28 16,200
Oct 3, 2023 26.06 26.25 25.27 25.27 24.84 16,600
Oct 2, 2023 25.89 26.17 25.04 26.00 25.55 31,700
Sep 29, 2023 25.63 25.76 24.95 25.35 24.92 35,200
Sep 28, 2023 25.98 26.30 25.31 25.35 24.92 52,300
Sep 27, 2023 26.38 26.52 25.65 25.74 25.30 64,900
Sep 26, 2023 26.66 27.04 26.53 26.53 26.08 10,600
Sep 25, 2023 27.64 27.64 26.64 26.64 26.18 7,700
Sep 22, 2023 27.03 27.64 26.94 27.25 26.78 6,900
Sep 21, 2023 27.33 27.33 26.64 27.07 26.61 9,700
Sep 20, 2023 27.51 27.85 26.87 27.20 26.73 9,200
Sep 19, 2023 27.45 27.80 27.30 27.60 27.13 10,400
Sep 18, 2023 27.90 27.99 27.06 27.62 27.15 14,800
Sep 15, 2023 26.65 28.37 26.65 28.00 27.52 56,300
Sep 14, 2023 27.19 27.48 26.52 26.65 26.19 8,500
Sep 13, 2023 26.75 27.61 26.75 26.86 26.40 10,600
Sep 12, 2023 27.25 27.50 26.67 26.91 26.45 5,800
Sep 11, 2023 28.45 28.45 27.03 27.41 26.94 13,000
Sep 8, 2023 28.24 28.29 27.50 28.01 27.53 6,400
Sep 7, 2023 27.13 28.03 26.77 27.96 27.48 29,300
Sep 6, 2023 26.65 27.46 26.65 27.37 26.90 12,300
Sep 5, 2023 26.66 26.87 26.35 26.71 26.25 21,400
Sep 1, 2023 25.75 26.83 25.73 26.72 26.26 9,800
Aug 31, 2023 25.84 26.10 25.55 25.55 25.11 8,100
Aug 30, 2023 26.45 26.67 25.87 25.94 25.50 6,700
Aug 29, 2023 26.11 27.35 26.11 26.51 26.06 6,200
Aug 28, 2023 25.92 26.56 25.79 26.36 25.91 16,000
Aug 25, 2023 25.51 25.77 25.13 25.76 25.32 5,000
Aug 24, 2023 0.25 Dividend
Aug 24, 2023 25.49 25.80 25.24 25.79 25.35 6,400
Aug 23, 2023 25.20 25.90 24.98 25.65 24.96 14,100
Aug 22, 2023 25.25 25.96 24.90 25.03 24.36 11,800
Aug 21, 2023 26.44 26.44 25.41 25.41 24.73 11,800
Aug 18, 2023 26.80 27.22 25.92 25.92 25.23 26,200
Aug 17, 2023 26.14 27.34 26.14 26.74 26.03 9,500
Aug 16, 2023 25.60 26.11 25.60 26.07 25.37 6,300
Aug 15, 2023 25.30 25.56 25.00 25.55 24.87 10,700
Aug 14, 2023 25.75 26.07 25.36 25.36 24.68 9,400
Aug 11, 2023 25.48 25.99 25.48 25.99 25.30 3,900
Aug 10, 2023 25.42 26.18 24.75 25.77 25.08 4,400
Aug 9, 2023 25.31 25.60 25.09 25.42 24.74 7,300
Aug 8, 2023 24.80 25.70 24.80 25.40 24.72 10,300
Aug 7, 2023 25.49 25.84 24.75 24.80 24.14 50,200
Aug 4, 2023 25.11 25.52 25.10 25.17 24.50 23,400
Aug 3, 2023 24.99 25.31 24.99 25.07 24.40 7,900
Aug 2, 2023 27.02 27.02 24.85 24.85 24.19 10,200
Aug 1, 2023 27.25 27.50 26.97 27.40 26.67 5,600
Jul 31, 2023 27.31 27.40 26.71 27.30 26.57 8,500
Jul 28, 2023 27.23 27.43 26.61 27.20 26.47 8,100
Jul 27, 2023 27.19 27.36 26.95 27.23 26.50 8,100
Jul 26, 2023 27.16 27.75 27.03 27.40 26.67 7,000
Jul 25, 2023 27.09 27.44 27.06 27.16 26.43 8,700
Jul 24, 2023 27.06 27.53 26.64 26.87 26.15 9,500
Jul 21, 2023 27.68 27.68 27.03 27.40 26.67 8,800
Jul 20, 2023 26.93 27.66 26.72 27.66 26.92 10,300
Jul 19, 2023 26.00 26.89 25.90 26.89 26.17 17,500
Jul 18, 2023 25.81 26.71 25.81 26.30 25.60 24,900
Jul 17, 2023 26.30 26.71 25.75 25.76 25.07 39,400
Jul 14, 2023 26.86 27.00 26.12 26.31 25.61 7,200
Jul 13, 2023 26.75 27.00 26.50 26.89 26.17 5,100
Jul 12, 2023 27.19 27.37 26.56 26.79 26.07 15,900
Jul 11, 2023 27.52 27.73 26.90 27.10 26.38 9,500
Jul 10, 2023 27.42 27.69 27.30 27.44 26.71 6,600
Jul 7, 2023 26.96 27.60 26.53 27.60 26.86 24,500
Jul 6, 2023 26.88 27.14 26.40 26.86 26.14 16,000
Jul 5, 2023 26.07 27.04 26.06 26.92 26.20 9,800
Jul 3, 2023 26.68 26.68 25.93 26.32 25.62 2,900
Jun 30, 2023 26.40 27.50 26.40 26.69 25.98 6,600
Jun 29, 2023 26.60 27.42 26.26 26.26 25.56 3,900
Jun 28, 2023 26.91 27.32 26.57 26.57 25.86 6,700
Jun 27, 2023 26.50 27.16 26.50 27.16 26.43 8,700
Jun 26, 2023 26.45 27.04 26.01 26.01 25.32 11,600
Jun 23, 2023 26.06 27.29 25.75 26.45 25.74 49,200
Jun 22, 2023 27.13 27.13 26.21 26.21 25.51 5,000
Jun 21, 2023 27.69 28.03 27.05 27.11 26.39 10,600
Jun 20, 2023 28.70 28.70 27.38 27.81 27.07 18,400
Jun 16, 2023 28.81 28.95 28.63 28.78 28.01 13,300
Jun 15, 2023 27.75 28.60 27.66 28.60 27.84 14,400
Jun 14, 2023 27.28 27.84 26.26 27.73 26.99 13,400
Jun 13, 2023 27.01 27.78 26.50 27.30 26.57 21,000
Jun 12, 2023 26.56 27.49 26.56 27.11 26.39 15,900
Jun 9, 2023 26.08 26.93 26.08 26.31 25.61 4,300
Jun 8, 2023 27.15 27.55 26.62 26.80 26.08 14,800
Jun 7, 2023 27.60 28.05 27.03 27.17 26.44 34,700
Jun 6, 2023 27.42 28.50 26.91 27.48 26.75 27,900
Jun 5, 2023 27.57 28.21 27.19 27.42 26.69 13,300
Jun 2, 2023 27.54 28.10 26.33 27.51 26.78 20,500
Jun 1, 2023 27.09 27.83 26.75 27.53 26.79 9,100
May 31, 2023 27.35 27.55 27.14 27.14 26.42 4,700
May 30, 2023 26.78 27.32 26.50 27.15 26.42 6,200
May 26, 2023 26.84 27.13 26.80 26.97 26.25 3,800
May 25, 2023 0.25 Dividend
May 25, 2023 27.54 28.00 26.54 26.84 26.12 8,300
May 24, 2023 27.64 27.75 26.94 27.62 26.64 7,700
May 23, 2023 27.78 27.78 26.36 27.61 26.63 9,900
May 22, 2023 27.22 27.81 27.22 27.70 26.72 7,000
May 19, 2023 27.63 27.63 27.12 27.12 26.16 3,200
May 18, 2023 27.37 27.45 27.37 27.45 26.47 2,600
May 17, 2023 26.49 27.49 26.49 27.32 26.35 11,300
May 16, 2023 26.84 27.03 25.97 26.70 25.75 3,800
May 15, 2023 26.80 27.25 26.80 27.10 26.14 4,100
May 12, 2023 26.63 26.80 26.25 26.80 25.85 4,600
May 11, 2023 26.54 26.93 26.40 26.63 25.68 10,100
May 10, 2023 26.11 26.63 25.86 26.50 25.56 11,900
May 9, 2023 25.08 26.10 25.08 26.10 25.17 4,200
May 8, 2023 25.91 26.31 25.33 26.25 25.32 6,300
May 5, 2023 25.87 25.95 25.47 25.94 25.02 7,000
May 4, 2023 26.50 26.50 24.88 25.50 24.59 8,600
May 3, 2023 27.20 27.23 26.10 26.10 25.17 13,800
May 2, 2023 26.10 27.15 26.07 26.55 25.61 11,600
May 1, 2023 27.14 27.24 26.29 26.52 25.58 5,200
Apr 28, 2023 26.49 27.21 26.49 27.14 26.18 4,000
Apr 27, 2023 26.50 26.95 26.44 26.95 25.99 6,000
Apr 26, 2023 26.65 26.75 25.96 26.60 25.66 14,700
Apr 25, 2023 27.29 27.29 25.77 26.36 25.42 9,600
Apr 24, 2023 26.75 27.50 26.75 26.81 25.86 4,900
Apr 21, 2023 26.86 27.49 26.38 26.91 25.95 8,600
Apr 20, 2023 26.57 27.10 26.30 27.10 26.14 8,500
Apr 19, 2023 26.36 26.80 25.80 26.80 25.85 7,900

Related Tickers

RCKY Rocky Brands, Inc.
25.89
-2.71%
 
VRA Vera Bradley, Inc.
6.47
+1.25%
 
SHOO Steven Madden, Ltd.
38.55
-0.67%
 
WWW Wolverine World Wide, Inc.
9.59
+1.80%
 
DBI Designer Brands Inc.
8.51
-0.82%
 
SMSEY Samsonite International S.A.
17.14
+0.47%
 
BIRK Birkenstock Holding plc
42.02
-0.64%
 
PUM.DE PUMA SE
43.12
+4.10%
 
SKX Skechers U.S.A., Inc.
56.86
+0.60%
 
AREB American Rebel Holdings, Inc.
0.3076
+6.00%