Weyco Group Stock Price History
NASDAQ: WEYSConsumer StaplesApparelUSD
51.46-0.56 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WEYS price history at a glance
The price history for Weyco Group (WEYS) on this page begins on March 17, 1980, when the stock closed at $0.9306; it most recently closed at $51.46 on October 5, 2026. The highest price in this record is $52.48, reached on October 5, 2026; the latest close is 1.9% below that peak. Across the 45 complete calendar years in the table, WEYS finished higher in 29 and lower in 16. Its best year was 1997 (+68.6%) and its worst was 1987 (-47.6%).
Over roughly 47 years the share price changed +5429.8%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, WEYS has gained 78.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $52.48
- Date of high
- Oct 5, 2026
- Low since 1980
- $0.8056
- Date of low
- Apr 7, 1980
- 52-week high
- $52.48
- 52-week low
- $27.25
- Last close
- $51.46
WEYS returns
1 week
+1.12%
1 month
+14.61%
3 months
+35.71%
6 months
+48.60%
Year to date
+68.22%
1 year
+78.74%
3 years
+93.31%
5 years
+124.52%
WEYS price return, excluding dividends.
WEYS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.46 | +69.67% |
| 2025 | 30.33 | -17.45% |
| 2024 | 36.74 | +17.16% |
| 2023 | 31.36 | +48.20% |
| 2022 | 21.16 | -11.61% |
| 2021 | 23.94 | +51.14% |
| 2020 | 15.84 | -37.98% |
| 2019 | 25.54 | -11.04% |
| 2018 | 28.71 | -3.40% |
| 2017 | 29.72 | -5.05% |
| 2016 | 31.30 | +16.97% |
| 2015 | 26.76 | -6.89% |
| 2014 | 28.74 | -3.07% |
| 2013 | 29.65 | +24.79% |
| 2012 | 23.76 | -3.22% |
| 2011 | 24.55 | +0.24% |
| 2010 | 24.49 | +3.60% |
| 2009 | 23.64 | -27.44% |
| 2008 | 32.58 | +23.13% |
| 2007 | 26.46 | +6.48% |
| 2006 | 24.85 | +30.10% |
| 2005 | 19.10 | -12.00% |
| 2004 | 21.71 | +29.62% |
| 2003 | 16.75 | +51.13% |
| 2002 | 11.08 | +31.12% |
| 2001 | 8.45 | +5.08% |
| 2000 | 8.04 | -6.76% |
| 1999 | 8.63 | +1.97% |
| 1998 | 8.46 | +12.15% |
| 1997 | 7.54 | +68.64% |
| 1996 | 4.47 | +2.55% |
| 1995 | 4.36 | +9.03% |
| 1994 | 4.00 | +9.09% |
| 1993 | 3.67 | +16.81% |
| 1992 | 3.14 | +15.31% |
| 1991 | 2.72 | -9.26% |
| 1990 | 3.00 | -5.26% |
| 1989 | 3.17 | +39.88% |
| 1988 | 2.26 | -5.23% |
| 1987 | 2.39 | -47.56% |
| 1986 | 4.56 | +10.07% |
| 1985 | 4.14 | +55.21% |
| 1984 | 2.67 | +6.67% |
| 1983 | 2.50 | +28.57% |
| 1982 | 1.94 | +34.62% |
| 1981 | 1.44 | +28.39% |
| 1980* | 1.13 | +20.89% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
WEYS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.08 | 52.26 | 51.23 | 51.46 | -1.08% | |
| 51.67 | 52.48 | 51.67 | 52.02 | +0.97% | |
| 50.36 | 52.34 | 50.23 | 51.52 | +1.10% | |
| 50.21 | 51.50 | 50.19 | 50.96 | +1.53% | |
| 50.67 | 51.11 | 50.00 | 50.19 | -1.38% | |
| 50.59 | 51.50 | 50.37 | 50.89 | +1.35% | |
| 48.39 | 50.48 | 48.39 | 50.21 | +3.72% | |
| 48.58 | 49.32 | 48.11 | 48.41 | -0.12% | |
| 47.10 | 48.85 | 46.10 | 48.47 | +2.82% | |
| 47.30 | 47.30 | 46.21 | 47.14 | -0.63% | |
| 47.65 | 48.73 | 46.97 | 47.44 | +0.04% | |
| 46.00 | 47.92 | 45.68 | 47.42 | +2.93% | |
| 46.45 | 46.77 | 45.69 | 46.07 | -1.71% | |
| 44.86 | 46.87 | 44.86 | 46.87 | +5.56% | |
| 44.29 | 44.83 | 43.87 | 44.40 | -0.67% | |
| 44.44 | 45.00 | 43.57 | 44.70 | +0.47% | |
| 43.91 | 45.01 | 43.91 | 44.49 | +1.51% | |
| 43.87 | 45.36 | 43.78 | 43.83 | -1.59% | |
| 44.26 | 44.54 | 43.96 | 44.54 | +0.93% | |
| 44.97 | 44.97 | 43.72 | 44.13 | -1.03% | |
| 45.26 | 45.44 | 44.25 | 44.59 | -0.04% | |
| 44.77 | 44.77 | 44.08 | 44.61 | -0.65% | |
| 44.56 | 45.14 | 43.99 | 44.90 | +0.90% | |
| 45.29 | 45.30 | 44.12 | 44.50 | -1.92% | |
| 44.00 | 45.37 | 43.55 | 45.37 | +2.67% | |
| 45.33 | 45.38 | 43.33 | 44.19 | -1.41% | |
| 44.75 | 45.68 | 44.74 | 44.82 | +1.31% | |
| 44.77 | 45.20 | 43.20 | 44.24 | -1.18% | |
| 45.40 | 45.40 | 44.31 | 44.77 | -1.37% | |
| 44.57 | 45.86 | 44.57 | 45.39 | +1.23% | |
| 44.54 | 45.37 | 44.29 | 44.84 | -0.88% | |
| 45.58 | 45.58 | 44.10 | 45.24 | -0.75% | |
| 44.89 | 46.25 | 44.69 | 45.58 | +1.70% | |
| 44.84 | 45.56 | 44.53 | 44.82 | -0.04% | |
| 45.14 | 45.14 | 44.29 | 44.84 | -0.13% | |
| 45.32 | 45.32 | 44.00 | 44.90 | -1.97% | |
| 45.80 | 46.12 | 45.04 | 45.80 | +0.86% | |
| 46.00 | 46.06 | 44.54 | 45.41 | -0.83% | |
| 45.49 | 46.92 | 45.49 | 45.79 | +1.17% | |
| 45.48 | 45.93 | 44.85 | 45.26 | -1.18% | |
| 46.43 | 46.89 | 45.13 | 45.80 | -1.99% | |
| 46.91 | 46.99 | 43.83 | 46.73 | -0.32% | |
| 46.23 | 47.01 | 45.23 | 46.88 | +1.43% | |
| 46.19 | 48.68 | 45.55 | 46.22 | +0.11% | |
| 43.82 | 46.50 | 43.14 | 46.17 | +5.15% | |
| 44.18 | 44.29 | 42.70 | 43.91 | +0.02% | |
| 41.85 | 44.48 | 40.90 | 43.90 | +7.18% | |
| 40.84 | 41.86 | 40.54 | 40.96 | +1.34% | |
| 39.64 | 40.86 | 39.50 | 40.42 | +3.64% | |
| 39.49 | 40.26 | 38.47 | 39.00 | -1.42% | |
| 39.91 | 40.20 | 39.50 | 39.56 | -0.05% | |
| 39.25 | 39.90 | 39.03 | 39.58 | +0.76% | |
| 38.90 | 39.46 | 38.31 | 39.28 | +1.68% | |
| 38.30 | 38.90 | 38.10 | 38.63 | +1.07% | |
| 38.24 | 38.50 | 37.29 | 38.22 | +0.71% | |
| 38.34 | 38.74 | 37.00 | 37.95 | -1.84% | |
| 38.75 | 38.75 | 37.82 | 38.66 | -0.36% | |
| 38.85 | 38.95 | 38.25 | 38.80 | -0.08% | |
| 39.58 | 40.01 | 38.80 | 38.83 | -0.94% | |
| 40.00 | 40.36 | 38.93 | 39.20 | -2.80% | |
| 39.53 | 40.41 | 38.59 | 40.33 | +2.46% | |
| 38.34 | 39.79 | 38.25 | 39.36 | +2.58% | |
| 38.47 | 38.97 | 38.25 | 38.37 | -0.10% | |
| 37.92 | 39.07 | 37.90 | 38.41 | +1.29% | |
| 37.84 | 38.34 | 37.37 | 37.92 | +0.99% | |
| 37.74 | 37.82 | 36.61 | 37.55 | -0.56% | |
| 37.00 | 37.87 | 36.51 | 37.76 | +0.11% | |
| 39.19 | 39.19 | 37.50 | 37.72 | -2.63% | |
| 39.49 | 39.49 | 37.80 | 38.74 | -1.90% | |
| 39.94 | 39.98 | 39.38 | 39.49 | -1.00% | |
| 39.42 | 39.90 | 38.54 | 39.89 | +1.42% | |
| 39.14 | 39.35 | 38.23 | 39.33 | +0.49% | |
| 37.91 | 39.14 | 37.91 | 39.14 | +2.92% | |
| 38.23 | 38.55 | 37.63 | 38.03 | -0.52% | |
| 38.38 | 38.74 | 37.64 | 38.23 | -1.06% | |
| 37.92 | 39.07 | 37.92 | 38.64 | +2.77% | |
| 37.03 | 37.64 | 36.95 | 37.60 | +1.79% | |
| 37.30 | 37.70 | 35.62 | 36.94 | -0.97% | |
| 36.75 | 37.80 | 36.62 | 37.30 | +3.24% | |
| 36.91 | 36.91 | 35.61 | 36.13 | -0.25% | |
| 36.67 | 36.99 | 35.91 | 36.22 | -0.17% | |
| 37.00 | 37.25 | 36.12 | 36.28 | -1.95% | |
| 36.46 | 37.00 | 33.91 | 37.00 | +2.27% | |
| 36.54 | 36.54 | 35.70 | 36.18 | -0.30% | |
| 35.92 | 36.52 | 33.91 | 36.29 | +1.03% | |
| 35.00 | 36.53 | 34.91 | 35.92 | +3.16% | |
| 35.21 | 35.49 | 34.56 | 34.82 | -0.74% | |
| 35.40 | 35.49 | 34.40 | 35.08 | -1.16% | |
| 34.60 | 35.53 | 34.60 | 35.49 | +3.50% | |
| 35.44 | 35.44 | 33.74 | 34.29 | -3.90% | |
| 35.65 | 35.85 | 34.81 | 35.68 | -0.11% | |
| 34.95 | 35.81 | 34.30 | 35.72 | +1.22% | |
| 35.93 | 36.11 | 35.29 | 35.29 | -1.48% | |
| 35.98 | 36.41 | 35.39 | 35.82 | -0.64% | |
| 35.93 | 36.58 | 35.88 | 36.05 | +0.33% | |
| 35.06 | 36.27 | 35.02 | 35.93 | +3.54% | |
| 35.20 | 35.24 | 34.49 | 34.70 | +0.20% | |
| 34.66 | 34.77 | 34.06 | 34.63 | -0.17% | |
| 33.31 | 34.69 | 33.31 | 34.69 | +2.39% | |
| 34.41 | 35.58 | 32.60 | 33.88 | -2.89% | |
| 34.87 | 35.69 | 34.49 | 34.89 | +0.20% | |
| 34.13 | 35.02 | 33.68 | 34.82 | +0.61% | |
| 34.10 | 35.05 | 33.54 | 34.61 | +2.06% | |
| 33.20 | 34.01 | 33.17 | 33.91 | +2.23% | |
| 34.73 | 34.88 | 33.17 | 33.17 | -4.41% | |
| 34.00 | 35.17 | 33.66 | 34.70 | +2.12% | |
| 34.05 | 34.50 | 33.15 | 33.98 | -0.82% | |
| 32.33 | 34.35 | 32.33 | 34.26 | +5.97% | |
| 31.53 | 32.60 | 31.53 | 32.33 | +1.67% | |
| 31.65 | 32.01 | 31.45 | 31.80 | -0.03% | |
| 32.61 | 33.00 | 31.81 | 31.81 | -3.72% | |
| 32.81 | 33.51 | 32.68 | 33.04 | +0.15% | |
| 33.38 | 33.66 | 32.97 | 32.99 | -1.55% | |
| 34.38 | 34.38 | 33.16 | 33.51 | -3.49% | |
| 34.27 | 34.72 | 34.27 | 34.72 | +1.14% | |
| 33.65 | 34.74 | 33.65 | 34.33 | +1.93% | |
| 33.44 | 33.88 | 32.76 | 33.68 | +0.12% | |
| 34.22 | 34.73 | 32.88 | 33.64 | -0.97% | |
| 34.53 | 34.84 | 33.82 | 33.97 | -0.90% | |
| 34.80 | 35.18 | 34.18 | 34.28 | -1.78% | |
| 34.91 | 35.18 | 34.76 | 34.90 | -0.65% | |
| 34.54 | 35.18 | 34.41 | 35.13 | +2.60% | |
| 34.00 | 34.36 | 33.82 | 34.24 | -0.15% | |
| 34.29 | 34.71 | 33.75 | 34.29 | -0.58% | |
| 34.55 | 35.18 | 34.15 | 34.49 | -0.12% | |
| 34.38 | 34.75 | 34.11 | 34.53 | -0.29% | |
| 35.02 | 35.02 | 33.51 | 34.63 | -1.56% | |
| 33.98 | 35.18 | 33.55 | 35.18 | +3.56% | |
| 33.62 | 34.20 | 32.70 | 33.97 | +4.39% | |
| 31.98 | 32.97 | 31.81 | 32.54 | +1.09% | |
| 32.28 | 32.61 | 32.00 | 32.19 | -0.56% | |
| 31.71 | 32.37 | 31.71 | 32.37 | +0.56% | |
| 32.00 | 32.19 | 31.70 | 32.19 | +0.44% | |
| 32.46 | 32.54 | 31.60 | 32.05 | +0.12% | |
| 32.10 | 32.40 | 31.48 | 32.01 | +0.85% | |
| 31.86 | 31.98 | 31.10 | 31.74 | -1.67% | |
| 32.30 | 32.52 | 31.91 | 32.28 | -0.15% | |
| 33.46 | 33.46 | 32.01 | 32.33 | -2.71% | |
| 33.36 | 33.85 | 32.93 | 33.23 | -0.87% | |
| 32.61 | 33.52 | 32.35 | 33.52 | +5.44% | |
| 32.74 | 32.74 | 31.58 | 31.79 | -3.34% | |
| 32.01 | 32.89 | 31.50 | 32.89 | +1.32% | |
| 33.43 | 33.71 | 32.24 | 32.46 | -2.90% | |
| 33.95 | 34.15 | 33.43 | 33.43 | -1.04% | |
| 33.00 | 34.00 | 32.65 | 33.78 | +2.33% | |
| 33.30 | 33.30 | 31.87 | 33.01 | -0.93% | |
| 34.33 | 34.46 | 32.73 | 33.32 | -2.94% | |
| 33.70 | 34.46 | 32.12 | 34.33 | +6.42% | |
| 34.50 | 34.50 | 32.25 | 32.26 | +0.97% | |
| 31.01 | 32.58 | 30.70 | 31.95 | +2.87% | |
| 30.85 | 31.59 | 29.88 | 31.06 | -0.77% | |
| 32.48 | 32.48 | 31.30 | 31.30 | -5.15% | |
| 33.14 | 33.14 | 31.95 | 33.00 | +1.60% | |
| 31.86 | 32.99 | 31.86 | 32.48 | +2.33% | |
| 31.54 | 32.62 | 31.53 | 31.74 | +1.50% | |
| 32.45 | 32.54 | 31.27 | 31.27 | -3.76% | |
| 31.98 | 32.49 | 31.02 | 32.49 | +1.85% | |
| 31.30 | 31.96 | 31.30 | 31.90 | +1.27% | |
| 31.04 | 31.51 | 31.04 | 31.50 | +1.29% | |
| 31.95 | 32.59 | 31.10 | 31.10 | -2.99% | |
| 31.89 | 32.40 | 31.77 | 32.06 | +0.16% | |
| 31.37 | 32.01 | 31.28 | 32.01 | +0.88% | |
| 31.39 | 31.80 | 31.39 | 31.73 | +0.83% | |
| 31.11 | 32.24 | 31.11 | 31.47 | -0.10% | |
| 31.62 | 32.18 | 31.50 | 31.50 | +0.16% | |
| 31.49 | 31.52 | 31.24 | 31.45 | -0.47% | |
| 31.51 | 31.72 | 31.19 | 31.60 | +1.38% | |
| 32.61 | 32.61 | 31.10 | 31.17 | -0.73% | |
| 33.00 | 33.48 | 31.33 | 31.40 | -4.36% | |
| 32.99 | 33.20 | 32.73 | 32.83 | +0.27% | |
| 32.73 | 33.05 | 32.69 | 32.74 | -0.79% | |
| 32.35 | 33.04 | 31.99 | 33.00 | +3.45% | |
| 32.15 | 32.15 | 31.24 | 31.90 | -0.62% | |
| 31.82 | 32.29 | 31.82 | 32.10 | +1.52% | |
| 30.93 | 31.68 | 30.93 | 31.62 | +2.23% | |
| 29.96 | 30.99 | 29.91 | 30.93 | +2.66% | |
| 30.13 | 30.35 | 29.99 | 30.13 | -1.21% | |
| 30.49 | 30.99 | 30.49 | 30.50 | -0.20% | |
| 30.75 | 30.96 | 30.32 | 30.56 | -0.62% | |
| 30.98 | 31.47 | 30.75 | 30.75 | -2.35% | |
| 31.83 | 32.69 | 31.24 | 31.49 | -1.44% | |
| 30.59 | 31.97 | 30.59 | 31.95 | +4.62% | |
| 30.35 | 31.03 | 30.29 | 30.54 | -1.04% | |
| 31.19 | 31.76 | 30.86 | 30.86 | -1.59% | |
| 30.79 | 31.36 | 30.79 | 31.36 | +2.32% | |
| 30.36 | 30.65 | 30.31 | 30.65 | -0.42% | |
| 30.77 | 31.27 | 30.77 | 30.78 | -0.26% | |
| 30.87 | 31.72 | 30.62 | 30.86 | -0.36% | |
| 31.63 | 31.85 | 30.56 | 30.97 | -1.87% | |
| 30.13 | 31.75 | 30.13 | 31.56 | +4.71% | |
| 30.13 | 30.41 | 30.13 | 30.14 | -1.15% | |
| 30.28 | 31.07 | 30.23 | 30.49 | -0.49% | |
| 30.31 | 31.82 | 30.23 | 30.64 | +1.02% | |
| 30.63 | 30.65 | 30.13 | 30.33 | -0.85% | |
| 30.81 | 30.81 | 30.22 | 30.59 | -0.65% | |
| 31.30 | 31.34 | 30.74 | 30.79 | -1.60% | |
| 31.14 | 31.98 | 30.57 | 31.29 | -0.13% | |
| 31.00 | 31.64 | 31.00 | 31.33 | +1.49% | |
| 31.15 | 31.52 | 30.56 | 30.87 | -2.83% | |
| 32.21 | 32.94 | 31.77 | 31.77 | -2.00% | |
| 32.84 | 32.84 | 32.24 | 32.42 | -0.67% | |
| 34.14 | 34.14 | 32.21 | 32.64 | -4.34% | |
| 34.15 | 34.44 | 33.94 | 34.12 | +0.53% | |
| 33.86 | 34.15 | 33.48 | 33.94 | -0.44% | |
| 33.83 | 34.17 | 33.65 | 34.09 | +0.71% | |
| 32.66 | 34.07 | 31.70 | 33.85 | +2.61% | |
| 33.55 | 33.71 | 32.85 | 32.99 | -1.49% | |
| 33.50 | 34.15 | 33.24 | 33.49 | +0.63% | |
| 31.66 | 33.37 | 31.66 | 33.28 | +4.56% | |
| 30.38 | 32.08 | 30.33 | 31.83 | +3.99% | |
| 30.90 | 30.92 | 30.56 | 30.61 | -0.75% | |
| 30.83 | 31.31 | 30.20 | 30.84 | +0.10% | |
| 31.50 | 31.55 | 30.50 | 30.81 | -3.08% | |
| 30.34 | 31.88 | 30.34 | 31.79 | +5.40% | |
| 30.06 | 30.35 | 29.56 | 30.16 | +0.50% | |
| 29.92 | 30.22 | 29.88 | 30.01 | +0.17% | |
| 29.88 | 30.57 | 29.77 | 29.96 | -1.15% | |
| 29.88 | 30.73 | 29.88 | 30.31 | +0.50% | |
| 29.56 | 30.25 | 28.69 | 30.16 | +2.52% | |
| 29.03 | 29.48 | 28.70 | 29.42 | +1.48% | |
| 27.69 | 28.99 | 27.69 | 28.99 | +4.09% | |
| 28.32 | 28.52 | 27.70 | 27.85 | +0.61% | |
| 28.21 | 28.56 | 27.25 | 27.68 | -2.81% | |
| 28.71 | 29.32 | 27.73 | 28.48 | -1.69% | |
| 32.76 | 33.29 | 28.74 | 28.97 | -16.66% | |
| 33.18 | 34.93 | 32.80 | 34.76 | +4.29% | |
| 33.66 | 34.48 | 33.33 | 33.33 | -0.71% | |
| 33.12 | 33.86 | 32.11 | 33.57 | +1.70% | |
| 32.85 | 33.21 | 32.55 | 33.01 | +1.10% | |
| 32.75 | 32.96 | 32.41 | 32.65 | +1.33% | |
| 31.05 | 32.22 | 30.97 | 32.22 | +4.68% | |
| 31.02 | 31.27 | 30.40 | 30.78 | -1.82% | |
| 29.06 | 31.50 | 29.06 | 31.35 | +11.17% | |
| 28.50 | 29.46 | 28.20 | 28.20 | -1.30% | |
| 28.80 | 29.10 | 28.47 | 28.57 | -0.35% | |
| 29.03 | 29.47 | 28.66 | 28.67 | -2.15% | |
| 28.70 | 29.30 | 28.70 | 29.30 | +1.03% | |
| 29.18 | 29.45 | 28.69 | 29.00 | -1.19% | |
| 29.51 | 29.78 | 29.35 | 29.35 | -1.68% | |
| 30.02 | 30.02 | 29.57 | 29.85 | -0.47% | |
| 30.21 | 30.21 | 29.79 | 29.99 | +0.44% | |
| 29.70 | 30.10 | 29.70 | 29.86 | -0.13% | |
| 29.51 | 30.18 | 29.51 | 29.90 | +0.40% | |
| 29.06 | 29.80 | 29.06 | 29.78 | +2.44% | |
| 29.48 | 29.48 | 28.82 | 29.07 | +0.80% | |
| 28.72 | 29.06 | 28.51 | 28.84 | +0.98% | |
| 29.00 | 29.00 | 28.40 | 28.56 | -1.86% | |
| 29.15 | 29.19 | 28.85 | 29.10 | +0.52% | |
| 28.41 | 29.07 | 28.41 | 28.95 | +0.70% | |
| 28.37 | 28.76 | 27.73 | 28.75 | +2.75% | |
| 29.03 | 29.10 | 27.74 | 27.98 | -2.81% | |
| 28.89 | 29.57 | 28.54 | 28.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WEYS chart for longer ranges.