Skip to main content
WEYS logo

Weyco Group, Inc.

WEYSNASDAQConsumer DiscretionaryFootwear & Accessories

$52.11Today:- (-)1Y +82.46%

As of Oct 15, 2026 close

Market cap
$498.22M
P/E (TTM)
14.35
Forward P/E
10.67
Dividend yield
5.95%
52-week range
$27.25$53.53
Volume (live)
-
Avg. volume (3M)
33.49K

Weyco Group (WEYS) Historical Stock Prices

Analyze Weyco Group (WEYS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Weyco Group (WEYS) Interactive Price Chart

Interactive historical price chart showing Weyco Group stock price movements and trends across multiple time periods.

Loading chart...

WEYS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
WEYS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202652.7953.8351.8652.1152.1188.85K
Oct 14, 202652.5353.5351.7452.4652.4645.40K
Oct 13, 202652.2853.2351.8252.7352.7319.05K
Oct 12, 202651.7352.9651.5852.4352.4321.39K
Oct 9, 202651.8652.2651.2351.4651.4621.38K
Oct 8, 202651.6752.4851.6752.0252.0228.64K
Oct 7, 202650.3652.3450.2351.5251.5230.83K
Oct 6, 202650.2151.5050.1950.9650.9619.98K
Oct 5, 202650.6751.1050.0050.1950.1931.76K
Oct 2, 202650.5951.5050.3750.8950.8929.48K
Oct 1, 202648.3950.4848.3950.2150.2157.78K
Sep 30, 202648.5849.3248.1148.4148.4152.32K
Sep 29, 202647.1048.8546.1048.4748.4733.30K
Sep 28, 202647.3047.3046.2147.1447.1446.77K
Sep 25, 202647.6548.7346.9747.4447.4427.75K
Sep 24, 202646.0047.9245.6847.4247.4234.02K
Sep 23, 202646.4546.7745.6946.0746.0726.65K
Sep 22, 202644.8646.8744.8646.8746.8740.69K
Sep 21, 202644.2944.8343.8744.4044.4020.70K
Sep 18, 202644.4445.0043.5744.7044.7088.29K
Sep 17, 202643.9145.0143.9144.4944.4925.96K
Sep 16, 202643.8745.3643.7843.8343.8325.69K
Sep 15, 202644.2644.5443.9644.5444.5420.07K
Sep 14, 202644.9744.9743.7244.1344.1327.74K
Sep 11, 202645.2645.4444.2544.5944.5921.07K
Sep 10, 202644.7744.7744.0844.6144.6125.70K
Sep 9, 202644.5645.1443.9944.9044.9027.68K
Sep 8, 202645.2945.3044.1244.5044.5024.60K
Sep 4, 202644.0045.3743.5545.3745.3717.31K
Sep 3, 202645.3345.3843.3344.1944.1923.93K
Sep 2, 202644.7545.6844.7444.8244.8236.06K
Sep 1, 202644.7745.2043.2044.2444.2422.01K
Aug 31, 202645.4045.4044.3144.7744.7723.57K
Aug 28, 202644.5745.8644.5745.3945.3924.89K
Aug 27, 202644.5445.3744.2944.8444.8425.78K
Aug 26, 202645.5845.5844.1045.2445.2419.09K
Aug 25, 202644.8946.2544.6945.5845.5821.79K
Aug 24, 202644.8445.5644.5344.8244.8214.16K
Aug 21, 202645.1445.1444.2944.8444.8412.55K
Aug 20, 202645.3245.3244.0044.9044.9019.52K
Aug 19, 202645.8046.1245.0445.8045.8023.02K
Aug 18, 202645.9946.0544.5445.4145.4129.94K
Aug 17, 202645.4946.9245.4945.7945.5130.20K
Aug 14, 202645.4845.9244.8445.2644.9820.18K
Aug 13, 202646.4346.8845.1345.8045.5220.31K
Aug 12, 202646.9146.9943.8346.7346.4430.83K
Aug 11, 202646.2347.0145.2346.8846.5922.84K
Aug 10, 202646.1948.6745.5546.2245.9444.57K
Aug 7, 202643.8246.5043.1446.1745.8938.93K
Aug 6, 202644.1844.2942.7043.9143.6424.83K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.