Skip to main content

Weyco Gp Inc (NQ: WEYS )

30.20 +0.39 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.467 3.537 3.467 3.536 8,651 +0.01(+0.26%)
Apr 29, 2003 3.467 3.556 3.467 3.527 14,419 -0.04(-1.22%)
Apr 28, 2003 3.456 3.571 3.398 3.571 13,458 +0.12(+3.33%)
Apr 25, 2003 3.568 3.568 3.433 3.456 57,198 -0.15(-4.17%)
Apr 24, 2003 3.606 3.607 3.576 3.606 19,707 -0.01(-0.19%)
Apr 23, 2003 3.676 3.678 3.551 3.613 36,049 -0.07(-1.98%)
Apr 22, 2003 3.672 3.744 3.651 3.686 50,950 +0.12(+3.26%)
Apr 21, 2003 3.567 3.632 3.526 3.569 60,563 +0.00(+0.12%)
Apr 17, 2003 3.565 3.565 3.565 3.565 480 +0.00(+0.02%)
Apr 16, 2003 3.675 3.689 3.528 3.565 9,132 -0.06(-1.53%)
Apr 15, 2003 3.606 3.672 3.573 3.620 13,458 +0.14(+3.98%)
Apr 14, 2003 3.454 3.537 3.400 3.481 12,977 +0.06(+1.83%)
Apr 11, 2003 3.398 3.419 3.398 3.419 8,651 +0.00(+0.08%)
Apr 10, 2003 3.363 3.416 3.308 3.416 12,977 +0.05(+1.40%)
Apr 09, 2003 3.244 3.369 3.235 3.369 11,535 -0.00(-0.08%)
Apr 08, 2003 3.399 3.419 3.346 3.372 8,651 -0.03(-0.80%)
Apr 07, 2003 3.398 3.423 3.372 3.399 12,016 +0.05(+1.34%)
Apr 04, 2003 3.246 3.354 3.191 3.354 8,651 +0.16(+4.88%)
Apr 03, 2003 2.882 3.198 2.882 3.198 32,204 +0.10(+3.20%)
Apr 02, 2003 3.038 3.099 3.038 3.099 5,287 +0.14(+4.78%)
Apr 01, 2003 3.033 3.042 2.957 2.957 12,497 -0.08(-2.54%)
Mar 31, 2003 3.028 3.034 3.028 3.034 3,845 +0.02(+0.57%)
Mar 28, 2003 2.996 3.017 2.975 3.017 6,248 +0.01(+0.18%)
Mar 27, 2003 2.902 3.011 2.840 3.011 12,497 +0.15(+5.26%)
Mar 26, 2003 2.802 2.861 2.782 2.861 11,535 +0.06(+2.10%)
Mar 25, 2003 2.802 2.802 2.802 2.802 480 +0.00(+0.00%)
Mar 24, 2003 2.802 2.802 2.784 2.802 2,403 +0.01(+0.37%)
Mar 21, 2003 2.774 2.791 2.757 2.791 99,497 +0.02(+0.63%)
Mar 20, 2003 2.774 2.774 2.750 2.774 4,806 +0.00(+0.00%)
Mar 19, 2003 2.757 2.774 2.725 2.774 3,364 +0.03(+1.27%)
Mar 18, 2003 2.773 2.773 2.705 2.739 14,900 +0.00(+0.00%)
Mar 17, 2003 2.768 2.802 2.739 2.739 25,955 -0.04(-1.30%)
Mar 14, 2003 2.795 2.795 2.774 2.775 4,325 -0.01(-0.47%)
Mar 13, 2003 2.782 2.795 2.774 2.789 10,093 -0.02(-0.67%)
Mar 12, 2003 2.837 2.837 2.791 2.807 384,529 -0.03(-0.98%)
Mar 11, 2003 2.843 2.843 2.775 2.835 10,574 +0.03(+1.16%)
Mar 10, 2003 2.862 2.862 2.782 2.802 12,497 -0.05(-1.68%)
Mar 07, 2003 2.853 2.867 2.832 2.850 10,093 -0.00(-0.03%)
Mar 06, 2003 2.915 2.915 2.831 2.851 14,419 -0.07(-2.25%)
Mar 05, 2003 2.907 2.996 2.887 2.917 118,723 -0.08(-2.53%)
Mar 04, 2003 2.949 3.050 2.886 2.992 39,414 -0.06(-1.93%)
Mar 03, 2003 2.842 3.051 2.842 3.051 22,110 +0.22(+7.66%)
Feb 28, 2003 2.812 3.044 2.812 2.834 36,049 -0.06(-2.11%)
Feb 27, 2003 2.819 2.895 2.802 2.895 101,419 +0.08(+2.68%)
Feb 26, 2003 2.743 2.830 2.623 2.820 69,215 +0.08(+2.94%)
Feb 25, 2003 2.757 2.757 2.714 2.739 17,784 +0.02(+0.61%)
Feb 24, 2003 2.685 2.746 2.670 2.723 7,209 +0.02(+0.93%)
Feb 21, 2003 2.708 2.724 2.609 2.698 30,281 -0.01(-0.26%)
Feb 20, 2003 2.666 2.729 2.666 2.705 9,613 +0.05(+1.82%)
Feb 19, 2003 2.669 2.683 2.656 2.656 4,325 -0.08(-3.03%)
Feb 18, 2003 2.705 2.739 2.705 2.739 5,287 +0.03(+1.28%)
Feb 14, 2003 2.704 2.705 2.704 2.705 2,403 +0.00(+0.00%)
Feb 13, 2003 2.601 2.705 2.601 2.705 13,458 +0.00(+0.00%)
Feb 12, 2003 2.697 2.725 2.697 2.705 5,287 +0.04(+1.35%)
Feb 11, 2003 2.743 2.743 2.601 2.669 6,248 -0.04(-1.54%)
Feb 10, 2003 2.735 2.753 2.710 2.710 4,325 -0.04(-1.38%)
Feb 07, 2003 2.704 2.748 2.704 2.748 6,729 +0.04(+1.36%)
Feb 06, 2003 2.724 2.757 2.712 2.712 3,845 -0.00(-0.10%)
Feb 05, 2003 2.704 2.745 2.704 2.714 8,171 +0.01(+0.54%)
Feb 04, 2003 2.700 2.700 2.700 2.700 480 -0.00(-0.13%)
Feb 03, 2003 2.671 2.703 2.671 2.703 961 +0.02(+0.88%)
Jan 31, 2003 2.670 2.680 2.670 2.680 961 +0.00(+0.03%)
Jan 30, 2003 2.705 2.703 2.673 2.679 961 -0.03(-0.95%)
Jan 29, 2003 2.713 2.717 2.705 2.705 3,364 -0.01(-0.23%)
Jan 28, 2003 2.756 2.768 2.711 2.711 9,132 -0.05(-1.90%)
Jan 27, 2003 2.704 2.766 2.704 2.763 4,325 +0.02(+0.91%)
Jan 24, 2003 2.750 2.759 2.681 2.739 8,651 -0.03(-1.15%)
Jan 23, 2003 2.670 2.773 2.670 2.770 10,093 +0.11(+4.06%)
Jan 22, 2003 2.662 2.662 2.662 2.662 961 -0.01(-0.29%)
Jan 21, 2003 2.635 2.670 2.635 2.670 2,883 +0.04(+1.53%)
Jan 17, 2003 2.635 2.670 2.608 2.630 19,226 +0.03(+1.17%)
Jan 16, 2003 2.531 2.601 2.531 2.599 4,806 +0.10(+3.82%)
Jan 15, 2003 2.490 2.508 2.490 2.503 76,425 +0.08(+3.14%)
Jan 14, 2003 2.427 2.427 2.427 2.427 0 +0.00(+0.00%)
Jan 13, 2003 2.393 2.427 2.393 2.427 9,132 +0.05(+2.22%)
Jan 10, 2003 2.370 2.374 2.353 2.374 1,441 +0.03(+1.39%)
Jan 09, 2003 2.352 2.358 2.342 2.342 4,325 +0.00(+0.18%)
Jan 08, 2003 2.312 2.338 2.312 2.338 3,364 +0.12(+5.34%)
Jan 07, 2003 2.209 2.219 2.209 2.219 1,922 +0.05(+2.40%)
Jan 06, 2003 2.316 2.316 2.115 2.167 13,939 -0.14(-5.99%)
Jan 03, 2003 2.265 2.305 2.265 2.305 961 +0.02(+0.67%)
Jan 02, 2003 2.393 2.393 2.218 2.290 8,171 -0.09(-3.79%)
Dec 31, 2002 2.427 2.430 2.356 2.380 4,806 -0.05(-1.89%)
Dec 30, 2002 2.422 2.560 2.301 2.426 33,165 -0.01(-0.57%)
Dec 27, 2002 2.458 2.458 2.361 2.440 52,392 -0.04(-1.48%)
Dec 26, 2002 2.476 2.476 2.476 2.476 480 +0.02(+0.62%)
Dec 24, 2002 2.461 2.461 2.461 2.461 0 +0.00(+0.00%)
Dec 23, 2002 2.461 2.461 2.461 2.461 1,441 +0.00(+0.00%)
Dec 20, 2002 2.462 2.462 2.442 2.461 6,729 -0.00(-0.17%)
Dec 19, 2002 2.465 2.465 2.465 2.465 480 -0.01(-0.36%)
Dec 18, 2002 2.474 2.474 2.474 2.474 0 +0.00(+0.00%)
Dec 17, 2002 2.474 2.474 2.474 2.474 961 -0.00(-0.03%)
Dec 16, 2002 2.499 2.499 2.475 2.475 6,248 -0.05(-2.00%)
Dec 13, 2002 2.526 2.526 2.526 2.526 0 +0.00(+0.00%)
Dec 12, 2002 2.526 2.526 2.526 2.526 0 +0.00(+0.00%)
Dec 11, 2002 2.517 2.533 2.517 2.526 9,613 -0.02(-0.95%)
Dec 10, 2002 2.528 2.550 2.522 2.550 2,883 +0.02(+0.88%)
Dec 09, 2002 2.497 2.528 2.497 2.528 16,342 +0.02(+0.97%)
Dec 06, 2002 2.503 2.503 2.503 2.503 0 +0.00(+0.00%)
Dec 05, 2002 2.491 2.503 2.478 2.503 2,403 -0.01(-0.25%)
Dec 04, 2002 2.510 2.510 2.510 2.510 480 +0.01(+0.53%)
Dec 03, 2002 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Dec 02, 2002 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Nov 29, 2002 2.496 2.497 2.496 2.497 2,403 +0.02(+0.93%)
Nov 27, 2002 2.491 2.491 2.474 2.474 961 -0.01(-0.36%)
Nov 26, 2002 2.479 2.483 2.479 2.483 4,806 -0.01(-0.36%)
Nov 25, 2002 2.492 2.492 2.492 2.492 0 +0.00(+0.00%)
Nov 22, 2002 2.492 2.492 2.492 2.492 0 +0.00(+0.00%)
Nov 21, 2002 2.492 2.492 2.492 2.492 0 +0.00(+0.00%)
Nov 20, 2002 2.482 2.526 2.482 2.492 6,248 +0.01(+0.50%)
Nov 19, 2002 2.479 2.479 2.479 2.479 0 +0.00(+0.00%)
Nov 18, 2002 2.497 2.497 2.428 2.479 3,845 -0.02(-0.72%)
Nov 15, 2002 2.497 2.497 2.428 2.497 6,729 -0.12(-4.46%)
Nov 14, 2002 2.614 2.614 2.614 2.614 1,441 +0.04(+1.59%)
Nov 13, 2002 2.566 2.573 2.497 2.573 11,535 -0.04(-1.59%)
Nov 12, 2002 2.614 2.614 2.614 2.614 5,287 +0.05(+1.86%)
Nov 11, 2002 2.567 2.567 2.567 2.567 0 +0.00(+0.00%)
Nov 08, 2002 2.614 2.614 2.567 2.567 961 -0.05(-1.83%)
Nov 07, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Nov 06, 2002 2.614 2.614 2.614 2.614 12,497 +0.01(+0.56%)
Nov 05, 2002 2.600 2.600 2.600 2.600 3,845 +0.07(+2.71%)
Nov 04, 2002 2.600 2.600 2.531 2.531 7,209 +0.03(+1.39%)
Nov 01, 2002 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Oct 31, 2002 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Oct 30, 2002 2.497 2.497 2.497 2.497 3,364 +0.00(+0.00%)
Oct 29, 2002 2.497 2.497 2.497 2.497 6,248 +0.00(+0.00%)
Oct 28, 2002 2.480 2.497 2.358 2.497 35,088 -0.07(-2.70%)
Oct 25, 2002 2.567 2.567 2.566 2.566 5,767 -0.05(-1.86%)
Oct 24, 2002 2.601 2.614 2.601 2.614 1,441 +0.05(+1.86%)
Oct 23, 2002 2.601 2.601 2.566 2.567 15,861 +0.00(+0.03%)
Oct 22, 2002 2.566 2.566 2.566 2.566 12,016 +0.00(+0.00%)
Oct 21, 2002 2.497 2.566 2.469 2.566 7,209 -0.03(-1.33%)
Oct 18, 2002 2.601 2.601 2.601 2.601 961 +0.00(+0.00%)
Oct 17, 2002 2.601 2.601 2.601 2.601 0 +0.00(+0.00%)
Oct 16, 2002 2.601 2.601 2.601 2.601 1,922 +0.10(+4.11%)
Oct 15, 2002 2.498 2.498 2.498 2.498 1,441 +0.00(+0.00%)
Oct 14, 2002 2.566 2.566 2.498 2.498 18,745 -0.07(-2.65%)
Oct 11, 2002 2.566 2.566 2.566 2.566 0 +0.00(+0.00%)
Oct 10, 2002 2.565 2.566 2.565 2.566 2,403 -0.03(-1.33%)
Oct 09, 2002 2.601 2.601 2.601 2.601 5,767 +0.01(+0.32%)
Oct 08, 2002 2.601 2.601 2.592 2.592 7,209 +0.10(+3.83%)
Oct 07, 2002 2.601 2.601 2.497 2.497 10,093 -0.07(-2.70%)
Oct 04, 2002 2.601 2.601 2.508 2.566 63,928 -0.04(-1.49%)
Oct 03, 2002 2.605 2.605 2.605 2.605 961 +0.00(+0.00%)
Oct 02, 2002 2.605 2.605 2.605 2.605 1,922 +0.00(+0.16%)
Oct 01, 2002 2.601 2.601 2.601 2.601 2,883 -0.01(-0.53%)
Sep 30, 2002 2.614 2.614 2.614 2.614 480 +0.00(+0.00%)
Sep 27, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Sep 26, 2002 2.614 2.614 2.614 2.614 4,806 +0.08(+3.01%)
Sep 25, 2002 2.574 2.574 2.538 2.538 7,685 -0.06(-2.43%)
Sep 24, 2002 2.601 2.601 2.601 2.601 480 -0.01(-0.50%)
Sep 23, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Sep 20, 2002 2.614 2.614 2.614 2.614 961 +0.00(+0.00%)
Sep 19, 2002 2.601 2.614 2.601 2.614 2,403 +0.05(+1.89%)
Sep 18, 2002 2.566 2.566 2.566 2.566 0 +0.00(+0.00%)
Sep 17, 2002 2.542 2.566 2.512 2.566 30,762 +0.00(+0.13%)
Sep 16, 2002 2.562 2.562 2.562 2.562 0 +0.00(+0.00%)
Sep 13, 2002 2.544 2.562 2.544 2.562 961 +0.03(+1.10%)
Sep 12, 2002 2.496 2.535 2.496 2.535 8,651 +0.04(+1.53%)
Sep 11, 2002 2.580 2.621 2.472 2.497 8,171 -0.01(-0.55%)
Sep 10, 2002 2.601 2.635 2.462 2.510 2,499,441 +0.15(+6.41%)
Sep 09, 2002 2.150 2.427 2.150 2.359 40,856 +0.21(+9.74%)
Sep 06, 2002 2.219 2.219 2.150 2.150 5,767 -0.07(-3.13%)
Sep 05, 2002 2.219 2.219 2.219 2.219 0 +0.00(+0.00%)
Sep 04, 2002 2.219 2.219 2.219 2.219 2,883 +0.00(+0.00%)
Sep 03, 2002 2.219 2.219 2.219 2.219 10,574 +0.01(+0.32%)
Aug 30, 2002 2.219 2.219 2.141 2.212 20,187 -0.01(-0.66%)
Aug 29, 2002 2.236 2.236 2.227 2.227 1,441 -0.08(-3.43%)
Aug 28, 2002 2.306 2.306 2.306 2.306 3,364 -0.05(-2.21%)
Aug 27, 2002 2.358 2.358 2.358 2.358 0 +0.00(+0.00%)
Aug 26, 2002 2.358 2.358 2.358 2.358 961 -0.01(-0.55%)
Aug 23, 2002 2.427 2.427 2.289 2.371 22,591 -0.13(-5.03%)
Aug 22, 2002 2.497 2.497 2.497 2.497 288,397 +0.00(+0.00%)
Aug 21, 2002 2.497 2.497 2.497 2.497 1,441 -0.07(-2.70%)
Aug 20, 2002 2.566 2.566 2.566 2.566 0 -0.05(-1.86%)
Aug 16, 2002 2.566 2.614 2.566 2.614 240,330 +0.00(+0.00%)
Aug 15, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Aug 14, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Aug 13, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Aug 12, 2002 2.614 2.614 2.614 2.614 2,883 +0.12(+4.72%)
Aug 07, 2002 2.497 2.497 2.497 2.497 0 +0.00(+0.00%)
Aug 06, 2002 2.497 2.497 2.497 2.497 961 -0.12(-4.51%)
Aug 05, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Aug 02, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Aug 01, 2002 2.614 2.614 2.614 2.614 3,845 +0.00(+0.00%)
Jul 31, 2002 2.614 2.614 2.614 2.614 961 -0.00(-0.00%)
Jul 30, 2002 2.614 2.614 2.614 2.614 0 +0.00(+0.00%)
Jul 29, 2002 2.219 2.614 2.219 2.614 2,403 +0.06(+2.45%)
Jul 26, 2002 2.552 2.552 2.552 2.552 0 +0.00(+0.00%)
Jul 25, 2002 2.531 2.566 2.531 2.552 2,403 +0.06(+2.22%)
Jul 24, 2002 2.417 2.497 2.415 2.497 3,364 +0.06(+2.54%)
Jul 23, 2002 2.505 2.505 2.435 2.435 2,883 -0.13(-5.11%)
Jul 22, 2002 2.566 2.566 2.566 2.566 0 +0.00(+0.00%)
Jul 19, 2002 2.628 2.628 2.566 2.566 23,552 -0.08(-2.89%)
Jul 17, 2002 2.648 2.648 2.642 2.642 14,419 -0.06(-2.31%)
Jul 12, 2002 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Jul 11, 2002 2.705 2.774 2.705 2.705 17,303 -0.03(-1.14%)
Jul 10, 2002 2.739 2.739 2.736 2.736 19,226 -0.00(-0.13%)
Jul 09, 2002 2.757 2.757 2.739 2.739 2,883 -0.02(-0.63%)
Jul 08, 2002 2.750 2.757 2.750 2.757 12,977 +0.01(+0.25%)
Jul 05, 2002 2.773 2.774 2.739 2.750 17,303 -0.02(-0.87%)
Jul 04, 2002 2.750 2.774 2.750 2.774 11,535 +0.00(+0.00%)
Jul 03, 2002 2.750 2.774 2.750 2.774 11,535 +0.02(+0.88%)
Jul 02, 2002 2.705 2.750 2.705 2.750 6,729 +0.01(+0.38%)
Jul 01, 2002 2.705 2.739 2.705 2.739 3,845 -0.03(-1.20%)
Jun 28, 2002 2.708 2.773 2.670 2.773 22,591 -0.00(-0.05%)
Jun 27, 2002 2.774 2.774 2.774 2.774 0 +0.00(+0.00%)
Jun 26, 2002 2.718 2.795 2.718 2.774 20,668 +0.04(+1.39%)
Jun 25, 2002 2.774 2.774 2.698 2.736 56,237 -0.07(-2.59%)
Jun 21, 2002 2.713 2.809 2.713 2.809 961 -0.03(-1.20%)
Jun 20, 2002 2.801 2.843 2.739 2.843 7,690 +0.16(+5.78%)
Jun 19, 2002 2.621 2.705 2.618 2.687 88,441 +0.07(+2.65%)
Jun 18, 2002 2.650 2.669 2.618 2.618 12,497 -0.03(-1.23%)
Jun 17, 2002 2.628 2.766 2.628 2.651 6,248 +0.06(+2.14%)
Jun 14, 2002 2.635 2.698 2.531 2.595 4,806 +0.03(+1.16%)
Jun 12, 2002 2.393 2.565 2.393 2.565 71,618 +0.14(+5.69%)
Jun 11, 2002 2.247 2.427 2.247 2.427 24,513 +0.25(+11.50%)
Jun 10, 2002 2.219 2.219 2.177 2.177 14,900 -0.08(-3.38%)
Jun 07, 2002 2.253 2.253 2.253 2.253 0 +0.00(+0.00%)
Jun 06, 2002 2.253 2.253 2.253 2.253 961 +0.09(+3.96%)
Jun 05, 2002 2.254 2.254 2.167 2.167 16,823 -0.12(-5.31%)
May 31, 2002 2.289 2.289 2.289 2.289 1,922 -0.10(-4.37%)
May 28, 2002 2.236 2.479 2.236 2.393 26,436 +0.19(+8.79%)
May 27, 2002 2.164 2.200 2.164 2.200 2,403 +0.00(+0.00%)
May 24, 2002 2.164 2.200 2.164 2.200 2,403 +0.05(+2.32%)
May 23, 2002 2.153 2.153 2.150 2.150 2,883 -0.02(-0.80%)
May 22, 2002 2.165 2.167 2.165 2.167 12,977 +0.04(+1.79%)
May 21, 2002 2.130 2.130 2.129 2.129 1,922 -0.03(-1.29%)
May 20, 2002 2.157 2.157 2.157 2.157 480 +0.04(+1.80%)
May 17, 2002 2.143 2.143 2.119 2.119 5,767 -0.01(-0.36%)
May 16, 2002 2.155 2.155 2.126 2.126 25,475 +0.00(+0.00%)
May 15, 2002 2.126 2.126 2.126 2.126 1,441 -0.02(-0.81%)
May 14, 2002 2.198 2.198 2.144 2.144 1,922 +0.01(+0.42%)
May 13, 2002 2.143 2.210 2.132 2.135 20,187 -0.01(-0.52%)
May 10, 2002 2.143 2.146 2.143 2.146 9,613 +0.01(+0.49%)
May 09, 2002 2.150 2.151 2.094 2.135 33,646 -0.07(-3.02%)
May 08, 2002 2.202 2.202 2.202 2.202 2,403 +0.05(+2.37%)
May 07, 2002 2.151 2.151 2.151 2.151 0 +0.00(+0.00%)
May 06, 2002 2.151 2.151 2.151 2.151 480 -0.01(-0.59%)
May 03, 2002 2.164 2.202 2.164 2.164 24,033 +0.01(+0.26%)
May 02, 2002 2.148 2.158 2.148 2.158 14,900 +0.04(+2.03%)
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.