NasdaqGS - Nasdaq Real Time Price USD

Weyco Group, Inc. (WEYS)

32.60
+0.58
+(1.81%)
At close: May 9 at 4:00:01 PM EDT
32.60
0.00
(0.00%)
After hours: May 9 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202532.0033.5031.3832.6032.6067,400
May 8, 202531.2132.8331.2132.0232.0213,200
May 7, 202530.8832.0530.0731.2131.2118,000
May 6, 202530.6732.2530.2130.2430.249,800
May 5, 202530.9131.8530.6030.6930.6918,000
May 2, 202530.1831.4729.4230.6230.62126,000
May 1, 202530.0030.8329.3029.6929.6926,500
Apr 30, 202528.9229.9428.2629.9029.9023,000
Apr 29, 202528.2028.9528.2028.9428.949,400
Apr 28, 202528.4029.0328.0628.3128.3114,500
Apr 25, 202528.1828.5428.0128.5428.545,200
Apr 24, 202528.1929.1527.7928.3428.3421,500
Apr 23, 202529.6530.3628.2228.4028.4020,000
Apr 22, 202528.0629.4328.0629.4329.438,500
Apr 21, 202528.4728.9528.0528.0528.0513,300
Apr 17, 202528.5429.4228.5028.9728.977,700
Apr 16, 202528.8328.8327.9428.5728.579,100
Apr 15, 202529.1329.2528.6529.0629.0614,100
Apr 14, 202529.8729.8728.9029.6029.6013,200
Apr 11, 202528.9030.2728.7029.7029.709,800
Apr 10, 202530.3330.3629.0729.3329.3316,900
Apr 9, 202527.3932.0027.0431.0331.0320,800
Apr 8, 202528.5328.5427.0127.5627.5620,500
Apr 7, 202526.1028.0926.1027.7227.7216,700
Apr 4, 202526.1827.3825.5127.2027.2044,200
Apr 3, 202528.6228.8026.7127.3427.3419,300
Apr 2, 202530.0931.4930.0930.6830.6815,200
Apr 1, 202530.1530.6529.9330.0830.0813,400
Mar 31, 202529.9431.3829.8330.4830.4816,000
Mar 28, 202530.2630.5830.0630.2930.298,700
Mar 27, 202530.1730.9230.1730.9230.9214,400
Mar 26, 202529.6430.0229.6429.9729.9713,800
Mar 25, 202530.3230.4929.6829.6829.6812,600
Mar 24, 202529.3730.5929.3730.4330.438,800
Mar 21, 202528.0129.5727.9028.8828.8846,600
Mar 20, 202529.1929.4029.1829.3529.357,200
Mar 19, 202529.5530.3429.4229.9729.979,700
Mar 18, 202529.0529.4228.7229.3329.3315,000
Mar 17, 202529.7429.7528.9229.2429.2414,600
Mar 14, 2025 0.26 Dividend
Mar 14, 202529.7729.9729.2129.5029.5010,300
Mar 13, 202530.0030.6929.5029.5029.2411,800
Mar 12, 202530.2130.5329.7130.3930.1215,500
Mar 11, 202530.6030.8130.0530.2029.9320,300
Mar 10, 202531.5831.7130.9230.9730.7019,000
Mar 7, 202532.0332.0330.9831.6331.356,900
Mar 6, 202531.9832.3729.0532.1831.9017,800
Mar 5, 202532.3834.7031.9032.1731.8915,500
Mar 4, 202533.8034.1132.7532.7532.4612,000
Mar 3, 202534.5534.5533.8433.8433.545,700
Feb 28, 202535.5935.5934.2234.7834.4712,300
Feb 27, 202535.6935.7034.5534.5634.269,400
Feb 26, 202535.7736.8035.5836.0535.7311,800
Feb 25, 202535.8136.7434.3035.4635.1518,100
Feb 24, 202535.9736.2535.4335.5335.226,900
Feb 21, 202536.8836.9035.3835.9235.608,000
Feb 20, 202536.2736.6336.2036.6336.313,100
Feb 19, 202536.9837.1736.1636.9736.646,300
Feb 18, 202536.3437.1936.3037.0736.745,900
Feb 14, 202536.9036.9036.2836.2835.965,400
Feb 13, 202536.3736.5635.4836.2635.9414,500
Feb 12, 202536.2836.4736.1436.1635.8410,000
Feb 11, 202536.3337.1936.1736.7136.3913,300
Feb 10, 202535.5436.5035.5436.1535.8311,600
Feb 7, 202535.8035.8035.0035.0334.727,300
Feb 6, 202535.7436.2835.7436.1135.799,000
Feb 5, 202535.1535.5535.1535.5435.239,200
Feb 4, 202534.6035.4034.6035.2434.934,800
Feb 3, 202535.0035.1934.3234.5134.219,700
Jan 31, 202536.6436.7835.7435.7435.437,800
Jan 30, 202536.7637.2536.2436.5636.244,600
Jan 29, 202536.5536.8535.1736.6936.379,000
Jan 28, 202536.1036.8336.0636.4636.145,300
Jan 27, 202535.0937.1135.0936.3236.0021,500
Jan 24, 202535.8736.3735.5036.0935.7711,200
Jan 23, 202535.1235.7035.1235.6735.3613,200
Jan 22, 202535.9636.2135.2635.4235.1111,400
Jan 21, 202535.4136.3635.3035.9835.668,400
Jan 17, 202535.3036.2534.9735.2834.9715,100
Jan 16, 202535.8435.8434.8735.2234.918,200
Jan 15, 202534.8435.6634.7035.5935.287,500
Jan 14, 202534.8235.0134.4234.4234.125,100
Jan 13, 202533.9534.5333.9234.3434.0411,900
Jan 10, 202535.0635.0634.2134.4734.1711,500
Jan 8, 202535.3135.8535.0935.2234.9112,800
Jan 7, 202535.5935.7234.9335.2834.9710,400
Jan 6, 202536.7436.7435.7835.7935.4711,300
Jan 3, 202536.5336.8033.9836.7436.4211,800
Jan 2, 202538.0038.1936.4436.7436.4219,000
Dec 31, 202436.8637.9736.8637.5537.2214,600
Dec 30, 202437.2037.2036.7236.9536.6210,800
Dec 27, 202437.4637.4636.4037.2236.8918,500
Dec 26, 202437.0938.1937.0937.4537.1211,000
Dec 24, 202437.0937.3636.7537.2936.965,700
Dec 23, 202437.9738.0736.5537.0036.6715,200
Dec 20, 202436.3538.2436.3538.0337.6974,200
Dec 19, 202436.1336.6435.7736.1735.8523,500
Dec 18, 202436.4937.5335.1235.5635.2535,600
Dec 17, 202435.5736.8935.3536.4636.1419,300
Dec 16, 202436.1336.5435.2935.2934.9811,400
Dec 13, 202435.6536.9035.2436.1035.7821,000
Dec 12, 202433.7036.1333.7035.5135.2027,800
Dec 11, 202433.7434.7333.4833.6133.3158,100
Dec 10, 202433.1334.0733.1333.7833.4811,400
Dec 9, 202433.7433.9633.4933.4933.198,500
Dec 6, 202433.8034.0332.8133.6633.3624,900
Dec 5, 202435.1835.1833.4033.9733.6715,000
Dec 4, 202435.3535.4034.5535.0534.7413,500
Dec 3, 202436.4036.4035.3535.6535.348,800
Dec 2, 202436.0136.5035.3035.9935.6720,700
Nov 29, 202435.5135.8735.1035.7135.4011,400
Nov 27, 202436.2336.6535.2935.6335.3212,900
Nov 26, 202437.1737.1736.1836.1835.869,000
Nov 25, 202436.9037.6736.9037.3136.9810,800
Nov 22, 202435.6736.7135.2636.4536.1312,800
Nov 21, 202435.0036.0935.0036.0335.718,800
Nov 20, 202435.0535.2834.2435.2834.9715,600
Nov 19, 202436.1036.2034.5035.3635.0528,500
Nov 18, 2024 2.26 Dividend
Nov 18, 202437.1037.9036.3936.3936.0718,500
Nov 15, 202438.4439.0037.8138.8936.3131,600
Nov 14, 202437.3838.0036.9237.8235.3124,000
Nov 13, 202437.5238.4637.2237.3534.8712,200
Nov 12, 202438.3138.4737.1237.2234.7541,200
Nov 11, 202438.2138.4737.3537.9935.4730,300
Nov 8, 202438.8938.8938.0838.4735.9215,000
Nov 7, 202440.8041.0438.4338.5035.9429,900
Nov 6, 202434.7941.0534.7941.0438.3149,900
Nov 5, 202433.3734.5033.3734.5032.219,700
Nov 4, 202433.8334.4433.6033.8231.577,900
Nov 1, 202433.5033.7633.2633.7631.526,700
Oct 31, 202433.9733.9833.6133.6631.428,500
Oct 30, 202433.7134.3133.7134.0531.7910,600
Oct 29, 202433.9134.3733.6734.3732.097,200
Oct 28, 202433.7434.2433.6733.9131.666,300
Oct 25, 202434.6034.6033.6633.6631.425,100
Oct 24, 202434.7934.7934.0034.2331.965,900
Oct 23, 202433.9234.5833.4834.5832.2810,200
Oct 22, 202434.5034.5033.8533.9331.687,200
Oct 21, 202434.8434.8434.3034.5232.2312,100
Oct 18, 202434.7535.4534.3335.0032.6812,000
Oct 17, 202434.4734.7233.6834.7032.4020,100
Oct 16, 202433.8534.4433.5234.4432.1511,200
Oct 15, 202433.4533.5433.3733.3731.157,600
Oct 14, 202434.0034.1633.5733.5731.343,300
Oct 11, 202433.7534.0133.3833.9931.737,100
Oct 10, 202432.8233.3032.8233.3031.097,000
Oct 9, 202433.0833.0832.6532.8030.625,800
Oct 8, 202433.8833.8832.3332.3330.185,900
Oct 7, 202433.7133.9733.1033.4031.185,300
Oct 4, 202433.3233.6033.3233.6031.373,800
Oct 3, 202433.8333.8331.8432.9830.798,000
Oct 2, 202433.9233.9233.6333.6331.403,000
Oct 1, 202434.0234.0533.4433.4931.2710,900
Sep 30, 202434.2134.3933.7634.0431.7815,900
Sep 27, 202434.4534.4534.2134.4432.157,200
Sep 26, 202434.3334.3433.9934.0731.8111,800
Sep 25, 202433.7134.2933.5734.2031.936,800
Sep 24, 202433.3334.4432.6333.9831.7216,500
Sep 23, 202432.7733.3632.2133.1830.9810,500
Sep 20, 202433.9634.3832.4732.6030.4338,700
Sep 19, 202434.3034.5033.6534.5032.2113,700
Sep 18, 202433.6634.5033.5133.7231.4813,100
Sep 17, 202434.0034.0933.6933.8631.617,400
Sep 16, 202433.5233.5233.1433.4331.216,300
Sep 13, 202432.7433.6232.7433.6231.398,200
Sep 12, 202432.0632.6232.0632.6230.454,600
Sep 11, 202431.6532.8431.6532.8430.665,900
Sep 10, 202432.2432.6831.8132.4530.299,500
Sep 9, 202432.2232.8631.9031.9229.8011,900
Sep 6, 202432.5032.6931.9932.2630.127,000
Sep 5, 202432.5032.9032.4532.7030.537,400
Sep 4, 202432.7832.9732.5832.8030.626,000
Sep 3, 202433.3633.3632.3632.9030.7113,500
Aug 30, 202433.1033.3832.3333.3831.1610,600
Aug 29, 202434.1734.4633.1033.4031.1817,500
Aug 28, 202434.0534.4833.4834.1731.9011,800
Aug 27, 202434.4134.4133.7834.0531.799,600
Aug 26, 202435.0035.1034.6534.6532.3517,000
Aug 23, 202433.6134.7033.6134.7032.4017,600
Aug 22, 202433.8734.1533.3733.6131.386,200
Aug 21, 202433.3533.8733.3533.8731.624,800
Aug 20, 202433.1033.5633.1033.1630.966,900
Aug 19, 2024 0.26 Dividend
Aug 19, 202433.5134.2633.4233.8031.5611,100
Aug 16, 202434.1534.1532.6233.3630.9019,800
Aug 15, 202432.7734.4432.7734.1131.6017,900
Aug 14, 202431.4632.7531.2832.2229.8511,600
Aug 13, 202430.6531.0930.6531.0328.743,100
Aug 12, 202431.0331.3530.3130.6028.3511,600
Aug 9, 202430.9431.0030.1931.0028.726,100
Aug 8, 202431.1031.9930.5831.0328.7441,400
Aug 7, 202431.7531.7530.6130.8428.576,600
Aug 6, 202430.1031.7729.8331.1028.8110,100
Aug 5, 202431.7731.7729.4130.3528.1125,800
Aug 2, 202431.9832.9731.3932.6230.2211,800
Aug 1, 202435.2235.2232.5432.8330.4112,300
Jul 31, 202433.8735.2433.8734.8132.2421,900
Jul 30, 202433.3334.1933.2134.0231.5112,500
Jul 29, 202433.4433.6632.9433.6431.1611,500
Jul 26, 202433.6633.6633.3633.5531.089,500
Jul 25, 202432.2033.8532.2033.6231.1421,900
Jul 24, 202432.7433.6032.7432.9030.4813,300
Jul 23, 202432.9733.4732.4633.2730.8214,900
Jul 22, 202432.9833.3532.5533.0230.5917,400
Jul 19, 202432.8933.3632.7733.0530.617,700
Jul 18, 202433.3933.6132.8432.8430.429,600
Jul 17, 202433.5033.6633.0333.6631.1817,100
Jul 16, 202431.7733.6731.7733.6731.1916,500
Jul 15, 202431.1932.2731.1931.3629.0514,700
Jul 12, 202431.0031.6831.0031.4729.1511,700
Jul 11, 202429.8030.9629.8030.9628.6812,000
Jul 10, 202429.9130.2229.0129.7027.5119,700
Jul 9, 202429.3130.0228.9829.7527.5611,300
Jul 8, 202428.4229.3628.4229.2727.1114,800
Jul 5, 202428.6328.6728.1328.1326.0627,700
Jul 3, 202428.8329.3028.7828.7826.663,200
Jul 2, 202429.3429.3828.6028.8626.738,100
Jul 1, 202430.1130.1129.0029.3227.1613,600
Jun 28, 202430.4430.4829.9930.3228.0958,800
Jun 27, 202430.5030.5030.1530.2528.026,000
Jun 26, 202429.1230.2029.1229.5627.3824,200
Jun 25, 202429.2529.6529.1229.1226.976,500
Jun 24, 202429.2129.6929.2129.2227.075,300
Jun 21, 202429.2429.9729.2129.2127.0621,200
Jun 20, 202429.2229.5729.2129.2627.104,200
Jun 18, 202430.5030.5029.3029.3027.147,200
Jun 17, 202430.0430.2028.9030.2027.977,500
Jun 14, 202429.5330.1129.3330.0427.839,300
Jun 13, 202429.5229.7029.5229.7027.514,800
Jun 12, 202430.9130.9129.6229.6927.5010,500
Jun 11, 202430.0430.4229.4730.3128.087,600
Jun 10, 202430.1430.2830.0030.0627.847,100
Jun 7, 202430.0030.9929.7630.0427.8313,600
Jun 6, 202430.9531.0330.4030.4028.163,600
Jun 5, 202430.5630.5630.3330.4228.184,600
Jun 4, 202430.8831.1530.3530.5528.307,900
Jun 3, 202430.7931.2530.3431.1028.8115,200
May 31, 202431.2031.2030.1430.5728.329,600
May 30, 202430.8331.6630.8331.2028.909,200
May 29, 202430.2230.8330.0730.7028.4414,900
May 28, 202430.0030.4629.9130.0427.837,300
May 24, 202429.7130.0029.5129.9527.7410,400
May 23, 202429.6729.9329.4129.5127.3416,200
May 22, 202429.9029.9029.6329.8727.678,800
May 21, 202430.3530.5429.6129.6327.459,800
May 20, 202429.9730.5529.7530.2628.0318,900
May 17, 202429.9930.2529.9630.2027.978,800
May 16, 2024 0.26 Dividend
May 16, 202429.7230.1829.4229.8127.619,500
May 15, 202429.1629.9928.9029.9927.5418,300
May 14, 202428.4529.5028.2329.1626.7812,900
May 13, 202429.0029.4928.0328.1425.8422,200
May 10, 202428.9028.9328.3728.6026.269,500

Related Tickers

RCKY Rocky Brands, Inc.
20.42
-0.54%
 
SHOO Steven Madden, Ltd.
22.98
-3.65%
 
WWW Wolverine World Wide, Inc.
15.29
-6.31%
 
BIRK Birkenstock Holding plc
52.59
+0.23%
 
PUMSY PUMA SE
2.5500
+1.59%
 
DBI Designer Brands Inc.
3.3000
+0.30%
 
NKE.NE NIKE, Inc.
10.75
-1.10%
 
VRA Vera Bradley, Inc.
1.8700
-4.59%
 
FOSL Fossil Group, Inc.
1.3100
+4.80%
 
ADDYY adidas AG
117.67
-0.08%