Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.230 5.230 5.186 5.189 2,562 -0.12(-2.21%)
Aug 30, 2004 5.386 5.386 5.287 5.306 8,968 +0.01(+0.24%)
Aug 27, 2004 5.206 5.308 5.152 5.294 14,412 +0.22(+4.31%)
Aug 26, 2004 5.069 5.133 5.069 5.075 60,214 +0.00(+0.03%)
Aug 25, 2004 5.074 5.074 5.044 5.074 7,686 +0.04(+0.71%)
Aug 24, 2004 4.997 5.038 4.997 5.038 640 +0.08(+1.61%)
Aug 23, 2004 4.910 4.958 4.910 4.958 1,921 +0.13(+2.72%)
Aug 20, 2004 4.839 4.839 4.760 4.827 4,804 +0.07(+1.38%)
Aug 19, 2004 4.761 4.761 4.761 4.761 960 +0.00(+0.00%)
Aug 18, 2004 4.774 4.774 4.685 4.761 3,202 -0.02(-0.33%)
Aug 17, 2004 4.780 4.813 4.722 4.777 52,847 -0.03(-0.62%)
Aug 16, 2004 4.825 4.836 4.719 4.807 24,341 +0.09(+1.95%)
Aug 13, 2004 4.738 4.771 4.690 4.715 11,850 -0.00(-0.10%)
Aug 12, 2004 4.672 4.719 4.671 4.719 1,921 +0.04(+0.77%)
Aug 11, 2004 4.635 4.683 4.602 4.683 71,104 +0.04(+0.77%)
Aug 10, 2004 4.666 4.683 4.638 4.647 3,843 +0.00(+0.07%)
Aug 09, 2004 4.679 4.683 4.640 4.644 3,603 -0.04(-0.83%)
Aug 06, 2004 4.777 4.816 4.683 4.683 39,075 +0.00(+0.03%)
Aug 05, 2004 4.730 4.803 4.682 4.682 6,085 -0.13(-2.66%)
Aug 04, 2004 4.761 4.810 4.761 4.810 960 +0.01(+0.16%)
Aug 03, 2004 4.839 4.849 4.786 4.802 15,053 -0.02(-0.45%)
Aug 02, 2004 4.779 4.824 4.746 4.824 20,498 +0.00(+0.00%)
Jul 30, 2004 4.808 4.838 4.802 4.824 8,007 -0.01(-0.29%)
Jul 29, 2004 4.855 4.855 4.754 4.838 20,498 -0.00(-0.03%)
Jul 28, 2004 4.919 4.919 4.697 4.839 23,060 -0.15(-2.97%)
Jul 27, 2004 5.074 5.078 4.955 4.988 20,178 -0.01(-0.25%)
Jul 26, 2004 5.152 5.175 5.000 5.000 14,092 -0.15(-2.94%)
Jul 23, 2004 5.108 5.152 5.102 5.152 15,053 +0.00(+0.00%)
Jul 22, 2004 5.428 5.428 5.105 5.152 8,327 -0.04(-0.69%)
Jul 21, 2004 5.425 5.425 5.188 5.188 8,007 -0.12(-2.26%)
Jul 20, 2004 5.425 5.425 5.308 5.308 6,085 -0.09(-1.68%)
Jul 19, 2004 5.276 5.398 5.222 5.398 5,765 +0.25(+4.76%)
Jul 16, 2004 5.097 5.163 5.094 5.153 6,405 +0.02(+0.40%)
Jul 15, 2004 5.133 5.133 5.133 5.133 1,281 -0.19(-3.55%)
Jul 14, 2004 5.326 5.326 5.320 5.322 2,242 +0.20(+3.90%)
Jul 13, 2004 5.086 5.152 5.078 5.122 2,242 -0.03(-0.58%)
Jul 12, 2004 5.144 5.152 5.144 5.152 3,523 +0.03(+0.55%)
Jul 09, 2004 5.103 5.150 5.103 5.124 5,124 -0.01(-0.15%)
Jul 08, 2004 5.223 5.223 5.097 5.131 15,373 -0.09(-1.76%)
Jul 07, 2004 5.066 5.223 5.066 5.223 6,726 +0.03(+0.51%)
Jul 06, 2004 5.097 5.200 5.072 5.197 4,804 +0.08(+1.49%)
Jul 02, 2004 5.163 5.212 5.102 5.120 8,007 +0.03(+0.55%)
Jul 01, 2004 5.198 5.198 5.092 5.092 7,686 -0.20(-3.80%)
Jun 30, 2004 5.274 5.397 5.272 5.294 3,202 -0.05(-0.88%)
Jun 29, 2004 5.075 5.398 5.075 5.340 6,405 +0.09(+1.72%)
Jun 28, 2004 5.205 5.334 5.128 5.250 13,452 +0.15(+2.97%)
Jun 25, 2004 5.230 5.326 5.092 5.099 186,407 -0.15(-2.80%)
Jun 24, 2004 5.308 5.308 5.152 5.245 8,647 +0.12(+2.35%)
Jun 23, 2004 5.197 5.278 5.125 5.125 8,327 -0.01(-0.24%)
Jun 22, 2004 5.411 5.411 5.094 5.138 22,740 -0.27(-5.08%)
Jun 21, 2004 5.500 5.500 5.269 5.412 1,921 +0.17(+3.18%)
Jun 18, 2004 5.365 5.503 5.245 5.245 25,623 -0.19(-3.53%)
Jun 17, 2004 5.425 5.464 5.225 5.437 11,850 +0.12(+2.29%)
Jun 16, 2004 5.269 5.355 5.269 5.316 4,484 -0.00(-0.03%)
Jun 15, 2004 5.508 5.543 5.308 5.317 26,904 -0.30(-5.28%)
Jun 14, 2004 5.706 5.706 5.614 5.614 27,224 -0.25(-4.20%)
Jun 10, 2004 5.814 5.881 5.739 5.860 23,701 +0.07(+1.23%)
Jun 09, 2004 5.887 5.887 5.779 5.789 3,202 -0.07(-1.12%)
Jun 08, 2004 5.817 5.932 5.817 5.854 23,060 +0.00(+0.05%)
Jun 07, 2004 5.618 5.851 5.589 5.851 21,459 +0.32(+5.86%)
Jun 04, 2004 5.533 5.615 5.481 5.527 15,373 -0.04(-0.71%)
Jun 03, 2004 5.453 5.597 5.453 5.567 7,046 +0.02(+0.34%)
Jun 02, 2004 5.434 5.559 5.316 5.548 3,202 +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.