Weyco Gp Inc (NQ: WEYS )

29.51 -0.36 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.227 5.227 5.183 5.187 2,563 -0.12(-2.21%)
Aug 30, 2004 5.383 5.383 5.285 5.304 8,972 +0.01(+0.24%)
Aug 27, 2004 5.204 5.305 5.149 5.291 14,419 +0.22(+4.31%)
Aug 26, 2004 5.066 5.130 5.066 5.073 60,242 +0.00(+0.03%)
Aug 25, 2004 5.071 5.071 5.041 5.071 7,690 +0.04(+0.71%)
Aug 24, 2004 4.995 5.035 4.995 5.035 640 +0.08(+1.61%)
Aug 23, 2004 4.907 4.956 4.907 4.956 1,922 +0.13(+2.72%)
Aug 20, 2004 4.837 4.837 4.758 4.825 4,806 +0.07(+1.38%)
Aug 19, 2004 4.759 4.759 4.759 4.759 961 +0.00(+0.00%)
Aug 18, 2004 4.772 4.772 4.683 4.759 3,204 -0.02(-0.33%)
Aug 17, 2004 4.778 4.811 4.720 4.775 52,872 -0.03(-0.62%)
Aug 16, 2004 4.823 4.834 4.717 4.804 24,353 +0.09(+1.95%)
Aug 13, 2004 4.736 4.768 4.687 4.712 11,856 -0.00(-0.10%)
Aug 12, 2004 4.670 4.717 4.669 4.717 1,922 +0.04(+0.77%)
Aug 11, 2004 4.633 4.681 4.600 4.681 71,137 +0.04(+0.77%)
Aug 10, 2004 4.664 4.681 4.636 4.645 3,845 +0.00(+0.07%)
Aug 09, 2004 4.676 4.681 4.637 4.642 3,604 -0.04(-0.83%)
Aug 06, 2004 4.775 4.814 4.681 4.681 39,093 +0.00(+0.03%)
Aug 05, 2004 4.728 4.801 4.679 4.679 6,088 -0.13(-2.66%)
Aug 04, 2004 4.759 4.807 4.759 4.807 961 +0.01(+0.16%)
Aug 03, 2004 4.837 4.846 4.784 4.800 15,060 -0.02(-0.45%)
Aug 02, 2004 4.776 4.821 4.743 4.821 20,508 +0.00(+0.00%)
Jul 30, 2004 4.806 4.836 4.800 4.821 8,011 -0.01(-0.29%)
Jul 29, 2004 4.853 4.853 4.751 4.836 20,508 -0.00(-0.03%)
Jul 28, 2004 4.917 4.917 4.695 4.837 23,071 -0.15(-2.97%)
Jul 27, 2004 5.071 5.076 4.953 4.985 20,187 -0.01(-0.25%)
Jul 26, 2004 5.149 5.173 4.998 4.998 14,099 -0.15(-2.94%)
Jul 23, 2004 5.105 5.149 5.099 5.149 15,060 +0.00(+0.00%)
Jul 22, 2004 5.425 5.425 5.102 5.149 8,331 -0.04(-0.69%)
Jul 21, 2004 5.422 5.422 5.185 5.185 8,011 -0.12(-2.26%)
Jul 20, 2004 5.422 5.422 5.305 5.305 6,088 -0.09(-1.68%)
Jul 19, 2004 5.274 5.396 5.219 5.396 5,767 +0.24(+4.76%)
Jul 16, 2004 5.095 5.160 5.091 5.151 6,408 +0.02(+0.40%)
Jul 15, 2004 5.130 5.130 5.130 5.130 1,281 -0.19(-3.55%)
Jul 14, 2004 5.324 5.324 5.318 5.319 2,243 +0.20(+3.90%)
Jul 13, 2004 5.084 5.149 5.076 5.120 2,243 -0.03(-0.58%)
Jul 12, 2004 5.141 5.149 5.141 5.149 3,524 +0.03(+0.55%)
Jul 09, 2004 5.101 5.148 5.101 5.121 5,127 -0.01(-0.15%)
Jul 08, 2004 5.221 5.221 5.095 5.129 15,381 -0.09(-1.76%)
Jul 07, 2004 5.063 5.221 5.063 5.221 6,729 +0.03(+0.51%)
Jul 06, 2004 5.095 5.198 5.070 5.194 4,806 +0.08(+1.49%)
Jul 02, 2004 5.160 5.210 5.099 5.118 8,011 +0.03(+0.55%)
Jul 01, 2004 5.196 5.196 5.090 5.090 7,690 -0.20(-3.80%)
Jun 30, 2004 5.272 5.394 5.269 5.291 3,204 -0.05(-0.88%)
Jun 29, 2004 5.073 5.396 5.073 5.338 6,408 +0.09(+1.72%)
Jun 28, 2004 5.202 5.332 5.126 5.247 13,458 +0.15(+2.97%)
Jun 25, 2004 5.227 5.323 5.090 5.096 186,496 -0.15(-2.80%)
Jun 24, 2004 5.305 5.305 5.149 5.243 8,651 +0.12(+2.35%)
Jun 23, 2004 5.194 5.276 5.123 5.123 8,331 -0.01(-0.24%)
Jun 22, 2004 5.408 5.408 5.091 5.135 22,751 -0.27(-5.08%)
Jun 21, 2004 5.497 5.497 5.266 5.410 1,922 +0.17(+3.18%)
Jun 18, 2004 5.363 5.500 5.243 5.243 25,635 -0.19(-3.53%)
Jun 17, 2004 5.422 5.461 5.222 5.435 11,856 +0.12(+2.29%)
Jun 16, 2004 5.266 5.352 5.266 5.313 4,486 -0.00(-0.03%)
Jun 15, 2004 5.505 5.541 5.305 5.315 26,917 -0.30(-5.28%)
Jun 14, 2004 5.703 5.703 5.611 5.611 27,237 -0.25(-4.20%)
Jun 10, 2004 5.811 5.878 5.736 5.857 23,712 +0.07(+1.23%)
Jun 09, 2004 5.884 5.884 5.776 5.786 3,204 -0.07(-1.12%)
Jun 08, 2004 5.814 5.929 5.814 5.851 23,071 +0.00(+0.05%)
Jun 07, 2004 5.616 5.848 5.586 5.848 21,469 +0.32(+5.86%)
Jun 04, 2004 5.530 5.613 5.478 5.525 15,381 -0.04(-0.71%)
Jun 03, 2004 5.450 5.594 5.450 5.564 7,049 +0.02(+0.34%)
Jun 02, 2004 5.432 5.556 5.313 5.545 3,204 +0.21(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.