Quantcast

Weyco Group, Inc. Common Stock Historical Stock Prices

WEYS 
$36.68
*  
0.27
0.74%
Get WEYS Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading WEYS now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 36.39 36.94 36.391 36.68 5,511
07/13/2018 36.4 36.94 36.391 36.68 5,511
07/12/2018 37.13 37.3093 36.12 36.41 12,772
07/11/2018 37.14 39.93 36.1 37.04 33,056
07/10/2018 37.34 37.85 36.9 37.14 13,881
07/09/2018 37.24 37.38 37.033 37.25 4,902
07/06/2018 37.11 37.35 36.6401 37.23 7,701
07/05/2018 36.58 37.24 36.2114 37.11 7,030
07/03/2018 37.23 37.23 36.55 36.55 1,795
07/02/2018 36.4 37.5 36.4 37.12 13,765
06/29/2018 37.04 37.66 36.21 36.4 21,766
06/28/2018 37.1 37.11 36.65 36.95 6,587
06/27/2018 37.52 37.79 36.555 37.2 15,111
06/26/2018 36.37 37.95 36.1 37.53 26,510
06/25/2018 37.13 37.13 35.711 36.33 26,076
06/22/2018 37 37.31 36.54 37.2 40,325
06/21/2018 37.04 37.29 34.27 36.81 14,518
06/20/2018 36.5 37.28 35.9475 37.06 6,869
06/19/2018 35.84 36.81 35.84 36.31 9,728
06/18/2018 36.28 36.59 35.38 36.18 13,852
06/15/2018 34.95 36.57 34.85 36.47 50,012
06/14/2018 34.25 35.26 34.19 35.13 19,413
06/13/2018 35.39 35.39 34 34.11 29,652
06/12/2018 35.24 35.9583 35.24 35.38 14,843
06/11/2018 35.53 35.85 33 35.24 210,956
06/08/2018 35.63 35.89 35.21 35.55 8,080
06/07/2018 36.09 36.42 35.64 35.7 9,429
06/06/2018 36.25 36.85 36.06 36.19 13,484
06/05/2018 35.84 36.36 35.84 36.22 9,608
06/04/2018 35.79 36.17 34.781 35.87 11,833
06/01/2018 35.02 35.9 34.37 35.87 13,642
05/31/2018 34.6 35.02 34.53 34.67 12,492
05/30/2018 34.37 34.9 34.36 34.53 20,876
05/29/2018 34.15 34.44 33.9545 34.35 8,102
05/25/2018 34.19 34.23 33.92 34.21 4,257
05/24/2018 33.94 34.2 33.3977 34.19 11,683
05/23/2018 33.93 34.3999 33.81 34.17 12,721
05/22/2018 34.18 34.28 33.611 33.97 16,045
05/21/2018 33.6 34.245 33.4 34.16 25,350
05/18/2018 34.1 34.9317 33.49 33.66 14,122
05/17/2018 33.52 34.9229 33.52 34.05 15,464
05/16/2018 31.45 34.6 31.45 33.34 29,422
05/15/2018 30.98 31.61 30.84 31.49 22,800
05/14/2018 32.04 32.48 31.04 31.04 22,016
05/11/2018 32.17 33 31.85 31.95 21,820
05/10/2018 32.8754 33.23 31.7052 32 26,032
05/09/2018 36.69 36.73 33.12 33.73 48,005
05/08/2018 36.94 36.94 36.57 36.57 9,163
05/07/2018 37.43 38.25 36.76 37.1 25,153
05/04/2018 36.51 36.99 36.38 36.89 10,458
05/03/2018 36.39 36.7995 36.28 36.51 8,183
05/02/2018 36.38 36.92 36.38 36.69 7,599
05/01/2018 36.73 36.8 36.06 36.48 10,262
04/30/2018 37.28 37.28 36.5161 36.7 17,799
04/27/2018 37.27 37.51 37.0301 37.28 20,961
04/26/2018 36.82 37.52 36.35 37.13 12,931
04/25/2018 36.23 36.93 36.001 36.74 12,621
04/24/2018 36.63 36.92 36.376 36.48 7,244
04/23/2018 36.87 36.87 36.42 36.47 5,752
04/20/2018 36.82 37.07 36.74 36.83 13,435
04/19/2018 36.89 37.2 36.82 36.92 6,204
04/18/2018 37.38 37.79 36.79 36.98 21,549
04/17/2018 36.36 37.51 36 37.41 24,020
04/16/2018 35.58 36.5695 35.2003 36.25 13,161
04/13/2018 35.78 35.859 35.12 35.5 10,280
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio