Weyco Group Inc. Common Stockのデータ

Weyco Group Inc. Common Stockの基本情報

名前 Weyco Group Inc. Common Stock
ティッカー WEYS
国 United States
上場年 nan
セクター Consumer Non-Durables

Weyco Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.28 18.44 20.28 18.56 9200.0 18.56
2021-02-12 18.91 18.28 18.31 18.69 10100.0 18.69
2021-02-11 18.95 18.21 18.95 18.37 14000.0 18.37
2021-02-10 19.22 18.64 18.87 18.74 9500.0 18.74
2021-02-09 19.37 18.77 19.22 18.77 10600.0 18.77
2021-02-08 19.49 19.2 19.49 19.36 25900.0 19.36
2021-02-05 19.47 19.1 19.3 19.16 14400.0 19.16
2021-02-04 19.44 18.59 18.83 19.41 21700.0 19.41
2021-02-03 19.03 18.03 18.4 18.96 13800.0 18.96
2021-02-02 18.64 17.41 17.51 18.41 26400.0 18.41
2021-02-01 17.5 17.04 17.27 17.34 29800.0 17.34
2021-01-29 17.51 16.91 17.51 17.26 23600.0 17.26
2021-01-28 17.4 17.06 17.39 17.28 15400.0 17.28
2021-01-27 17.6 17.17 17.5 17.4 20100.0 17.4
2021-01-26 17.86 17.28 17.54 17.51 12700.0 17.51
2021-01-25 17.81 16.93 17.14 17.25 21900.0 17.25
2021-01-22 17.19 16.74 16.76 16.98 18800.0 16.98
2021-01-21 17.3 16.7 17.3 16.83 19800.0 16.83
2021-01-20 17.78 17.1 17.67 17.1 11800.0 17.1
2021-01-19 18.09 17.41 17.99 17.74 23100.0 17.74
2021-01-15 18.18 17.61 18.02 17.62 15500.0 17.62
2021-01-14 18.12 17.85 17.87 18.04 9900.0 18.04
2021-01-13 18.2 17.32 17.96 17.86 33300.0 17.86
2021-01-12 18.3 17.25 17.72 17.96 15600.0 17.96
2021-01-11 18.3 17.0 18.3 17.36 11500.0 17.36
2021-01-08 17.82 17.12 17.59 17.12 18100.0 17.12
2021-01-07 17.71 17.23 17.23 17.65 14000.0 17.65
2021-01-06 17.42 16.8 16.99 17.32 16800.0 17.32
2021-01-05 16.63 15.76 15.76 16.4 20500.0 16.4
2021-01-04 17.31 15.74 17.31 15.78 22300.0 15.78
2020-12-31 16.24 15.77 16.15 15.84 33100.0 15.84
2020-12-30 17.27 16.06 17.27 16.09 10000.0 16.09
2020-12-29 17.74 16.25 17.74 16.3 17500.0 16.3
2020-12-28 16.89 16.3 16.31 16.66 17000.0 16.66
2020-12-24 16.39 16.02 16.15 16.31 11000.0 16.31
2020-12-23 17.33 16.0 17.33 16.22 22600.0 16.22
2020-12-22 17.37 16.1 17.04 16.47 29300.0 16.47
2020-12-21 17.25 16.67 16.67 17.14 23300.0 17.14
2020-12-18 17.73 16.83 17.73 16.83 54000.0 16.83
2020-12-17 17.66 16.92 17.66 17.43 32000.0 17.43
2020-12-16 17.45 16.99 17.45 16.99 25200.0 16.99
2020-12-15 17.81 17.25 17.54 17.25 13200.0 17.25
2020-12-14 18.34 17.32 18.05 17.36 11500.0 17.36
2020-12-11 18.07 17.7 17.71 17.95 20900.0 17.95
2020-12-10 17.95 17.52 17.58 17.75 15700.0 17.75
2020-12-09 18.23 17.38 18.08 17.5 15900.0 17.5
2020-12-08 18.29 17.0 17.0 17.99 37500.0 17.99
2020-12-07 17.57 16.81 17.04 17.14 18100.0 17.14
2020-12-04 18.14 17.0 18.14 17.02 11500.0 17.02
2020-12-03 17.4 17.11 17.4 17.11 8700.0 17.11
2020-12-02 18.0 17.36 17.88 17.55 15100.0 17.55
2020-12-01 18.24 17.8 18.24 17.8 7600.0 17.8
2020-11-30 18.34 17.92 18.07 17.92 10700.0 17.92
2020-11-27 18.52 18.19 18.52 18.51 7400.0 18.51
2020-11-25 19.58 18.12 19.58 18.52 10900.0 18.28
2020-11-24 18.7 17.94 17.94 18.5 20100.0 18.26
2020-11-23 17.7 16.95 17.0 17.7 10000.0 17.47
2020-11-20 17.56 16.87 17.56 16.87 10000.0 16.65
2020-11-19 17.3 17.05 17.09 17.24 4300.0 17.02
2020-11-18 17.75 17.06 17.06 17.09 11700.0 16.87
2020-11-17 17.36 16.7 17.23 17.07 27000.0 16.85
2020-11-16 17.74 17.22 17.65 17.3 45600.0 17.08
2020-11-13 17.76 17.21 17.39 17.25 14500.0 17.03
2020-11-12 17.83 17.21 17.46 17.42 9200.0 17.19
2020-11-11 17.99 17.59 17.59 17.94 7100.0 17.71
2020-11-10 18.1 17.61 17.78 18.05 12800.0 17.82
2020-11-09 18.15 17.56 18.0 17.6 23500.0 17.37
2020-11-06 17.3 17.0 17.0 17.08 10900.0 16.86
2020-11-05 16.9 15.95 16.2 16.79 12200.0 16.57
2020-11-04 16.8 15.97 16.8 16.03 9000.0 15.82
2020-11-03 17.04 16.62 16.75 17.04 13800.0 16.82
2020-11-02 16.84 16.2 16.25 16.66 8800.0 16.44
2020-10-30 16.2 15.68 15.82 15.84 8200.0 15.63
2020-10-29 16.15 15.4 15.41 15.9 11100.0 15.69
2020-10-28 16.34 15.36 16.34 15.52 11100.0 15.32
2020-10-27 16.4 16.11 16.35 16.11 6400.0 15.9
2020-10-26 16.38 15.94 16.1 16.33 6100.0 16.12
2020-10-23 16.4 16.03 16.03 16.17 8600.0 15.96
2020-10-22 16.1 15.7 15.87 15.86 19900.0 15.65
2020-10-21 16.09 15.72 16.09 15.72 9300.0 15.52
2020-10-20 16.33 15.2 15.4 15.66 19500.0 15.46
2020-10-19 16.96 15.15 16.96 15.15 24700.0 14.95
2020-10-16 17.3 16.62 17.0 16.79 9500.0 16.57
2020-10-15 16.75 16.5 16.65 16.73 6600.0 16.51
2020-10-14 17.1 16.9 16.92 16.93 3800.0 16.71
2020-10-13 17.45 16.96 17.45 17.0 2100.0 16.78
2020-10-12 17.44 17.2 17.29 17.27 4500.0 17.05
2020-10-09 17.89 17.29 17.55 17.29 9100.0 17.07
2020-10-08 17.67 17.25 17.34 17.25 9900.0 17.03
2020-10-07 17.38 16.57 17.09 17.38 23600.0 17.15
2020-10-06 17.29 16.58 16.71 16.58 7800.0 16.37
2020-10-05 16.79 16.05 16.05 16.6 10200.0 16.38
2020-10-02 16.4 15.82 16.04 16.05 8400.0 15.84
2020-10-01 16.3 15.7 16.21 15.72 21200.0 15.52
2020-09-30 17.26 15.69 15.69 16.17 9700.0 15.96
2020-09-29 16.16 15.35 16.16 15.65 11800.0 15.45
2020-09-28 15.83 15.56 15.67 15.67 8200.0 15.47
2020-09-25 15.58 15.14 15.14 15.48 6800.0 15.28
2020-09-24 15.68 15.21 15.25 15.25 6000.0 15.05
2020-09-23 15.68 15.13 15.68 15.23 19900.0 15.03
2020-09-22 16.05 15.32 15.85 15.56 17700.0 15.36
2020-09-21 17.01 15.66 17.01 15.77 30800.0 15.57
2020-09-18 17.67 17.02 17.67 17.03 27800.0 16.81
2020-09-17 17.62 17.15 17.15 17.62 7500.0 17.39
2020-09-16 17.44 17.17 17.3 17.17 14600.0 16.95
2020-09-15 17.51 17.15 17.51 17.15 7000.0 16.93
2020-09-14 17.7 17.17 17.42 17.37 20500.0 17.14
2020-09-11 17.74 17.41 17.61 17.41 11000.0 17.18
2020-09-10 17.75 17.42 17.7 17.42 22100.0 17.19
2020-09-09 17.79 17.53 17.56 17.6 8900.0 17.37
2020-09-08 17.67 17.53 17.59 17.55 7500.0 17.32
2020-09-04 17.74 17.51 17.74 17.72 5000.0 17.49
2020-09-03 17.76 17.51 17.66 17.6 15400.0 17.37
2020-09-02 17.76 17.57 17.63 17.76 13600.0 17.53
2020-09-01 17.96 17.53 17.96 17.68 9200.0 17.45
2020-08-31 18.4 17.99 18.4 18.0 10100.0 17.77
2020-08-28 18.39 18.15 18.25 18.39 2800.0 18.15
2020-08-27 18.35 18.18 18.34 18.18 3200.0 17.94
2020-08-26 18.49 17.89 18.06 18.34 13300.0 17.87
2020-08-25 18.41 17.9 18.41 18.0 6000.0 17.53
2020-08-24 18.32 17.91 17.91 18.24 8700.0 17.77
2020-08-21 17.99 17.76 17.99 17.76 24000.0 17.3
2020-08-20 18.16 17.93 17.93 18.09 6400.0 17.62
2020-08-19 19.3 17.8 19.11 17.93 15800.0 17.47
2020-08-18 19.15 18.55 19.01 18.71 8100.0 18.23
2020-08-17 19.34 18.84 19.12 18.88 6100.0 18.39
2020-08-14 19.26 19.12 19.21 19.23 3200.0 18.73
2020-08-13 19.41 19.24 19.24 19.37 2900.0 18.87
2020-08-12 19.41 19.26 19.32 19.41 4600.0 18.91
2020-08-11 19.54 19.03 19.39 19.03 7800.0 18.54
2020-08-10 19.39 18.38 18.5 19.33 13400.0 18.83
2020-08-07 18.52 17.9 17.9 18.45 12000.0 17.97
2020-08-06 17.94 17.77 17.94 17.86 6500.0 17.4
2020-08-05 18.5 17.76 18.5 17.97 41900.0 17.51
2020-08-04 19.02 18.59 18.6 18.65 7900.0 18.17
2020-08-03 18.95 18.53 18.56 18.73 13700.0 18.25
2020-07-31 19.08 18.33 19.08 18.42 14600.0 17.94
2020-07-30 19.21 19.01 19.14 19.12 4400.0 18.63
2020-07-29 19.41 18.87 18.9 19.27 6400.0 18.77
2020-07-28 19.31 18.77 18.77 18.9 5900.0 18.41
2020-07-27 19.29 18.71 19.0 18.89 21100.0 18.4
2020-07-24 19.44 18.9 19.05 18.9 5300.0 18.41
2020-07-23 19.85 19.36 19.51 19.36 3900.0 18.86
2020-07-22 19.69 19.5 19.5 19.6 7700.0 19.09
2020-07-21 20.04 19.61 19.7 19.64 5000.0 19.13
2020-07-20 19.42 18.96 19.07 19.42 4300.0 18.92
2020-07-17 19.59 18.9 19.06 18.9 15700.0 18.41
2020-07-16 19.89 19.09 19.85 19.09 5400.0 18.6
2020-07-15 20.14 19.2 19.25 19.8 28200.0 19.29
2020-07-14 18.96 18.02 18.38 18.94 7100.0 18.45
2020-07-13 19.78 17.99 18.91 18.59 26100.0 18.11
2020-07-10 19.78 18.42 18.42 19.78 16100.0 19.27
2020-07-09 19.46 18.05 19.2 18.24 22900.0 17.77
2020-07-08 19.91 19.03 19.51 19.03 10900.0 18.54
2020-07-07 21.26 19.5 20.81 19.5 13700.0 19.0
2020-07-06 21.78 20.82 21.75 21.16 9700.0 20.61
2020-07-02 22.25 21.44 21.99 21.44 11400.0 20.89
2020-07-01 22.21 21.64 21.91 21.84 8600.0 21.27
2020-06-30 22.27 21.58 21.77 21.59 16100.0 21.03
2020-06-29 22.23 20.71 22.14 21.61 17200.0 21.05
2020-06-26 22.5 19.69 19.86 22.41 46300.0 21.83
2020-06-25 20.04 19.65 19.84 19.94 13100.0 19.42
2020-06-24 20.42 19.79 20.42 19.83 15300.0 19.32
2020-06-23 21.04 20.42 21.04 20.71 11200.0 20.17
2020-06-22 20.91 19.92 19.98 20.91 8800.0 20.37
2020-06-19 20.88 19.94 20.88 20.1 24500.0 19.58
2020-06-18 20.85 20.55 20.55 20.59 4500.0 20.06
2020-06-17 21.02 20.64 20.79 20.69 9300.0 20.15
2020-06-16 21.47 20.86 21.18 21.02 10700.0 20.48
2020-06-15 20.75 19.9 19.91 20.54 16100.0 20.01
2020-06-12 21.97 20.11 21.97 20.44 13900.0 19.91
2020-06-11 21.97 20.99 21.97 20.99 19300.0 20.45
2020-06-10 22.94 21.74 22.42 22.94 18100.0 22.35
2020-06-09 23.01 21.6 21.96 22.72 14600.0 22.13
2020-06-08 22.5 21.08 21.23 22.25 15600.0 21.67
2020-06-05 20.9 20.22 20.43 20.9 15200.0 20.36
2020-06-04 20.18 19.51 19.68 19.69 16200.0 19.18
2020-06-03 20.0 18.43 19.48 19.97 22700.0 19.45
2020-06-02 19.21 18.64 19.04 19.18 5900.0 18.68
2020-06-01 19.09 18.42 18.92 18.42 16000.0 17.94
2020-05-29 18.88 18.32 18.88 18.67 13500.0 18.19
2020-05-28 19.77 18.75 19.77 18.75 8000.0 18.26
2020-05-27 19.8 19.32 19.5 19.8 15200.0 19.05
2020-05-26 19.44 18.98 19.44 19.31 21400.0 18.58
2020-05-22 18.85 18.34 18.73 18.69 16000.0 17.99
2020-05-21 18.86 18.58 18.81 18.73 18900.0 18.02
2020-05-20 19.0 18.14 18.14 18.86 12600.0 18.15
2020-05-19 18.2 17.69 17.97 17.89 20900.0 17.22
2020-05-18 19.41 18.24 18.96 18.25 26900.0 17.56
2020-05-15 18.54 18.09 18.19 18.14 12000.0 17.46
2020-05-14 18.52 17.61 17.61 18.23 26300.0 17.54
2020-05-13 18.17 17.68 17.78 18.1 30000.0 17.42
2020-05-12 18.44 17.5 18.44 17.5 23300.0 16.84
2020-05-11 19.69 18.01 19.69 18.13 19700.0 17.45
2020-05-08 20.26 18.79 18.98 19.95 27600.0 19.2
2020-05-07 18.79 18.3 18.79 18.77 10900.0 18.06
2020-05-06 18.45 17.87 18.1 18.45 14300.0 17.75
2020-05-05 18.34 17.77 18.3 17.77 10400.0 17.1
2020-05-04 19.43 17.76 18.59 18.09 9500.0 17.41
2020-05-01 19.18 18.29 18.88 18.72 11700.0 18.01
2020-04-30 20.13 19.0 19.91 19.03 10800.0 18.31
2020-04-29 20.5 19.86 20.13 19.9 23000.0 19.15
2020-04-28 20.11 19.32 20.04 19.32 15400.0 18.59
2020-04-27 19.83 18.77 18.77 19.45 13600.0 18.72
2020-04-24 18.49 17.68 17.82 18.49 9300.0 17.79
2020-04-23 18.08 17.66 17.8 17.9 17200.0 17.23
2020-04-22 18.27 17.61 18.21 17.9 9400.0 17.23
2020-04-21 18.49 17.9 18.12 18.05 10200.0 17.37
2020-04-20 19.58 18.28 19.0 18.41 12000.0 17.72
2020-04-17 20.01 18.66 18.66 19.37 20800.0 18.64
2020-04-16 18.39 17.88 18.35 18.21 30700.0 17.52
2020-04-15 18.95 18.0 18.0 18.31 25600.0 17.62
2020-04-14 19.72 18.0 19.65 18.0 21300.0 17.32
2020-04-13 19.8 18.92 19.8 19.01 12700.0 18.29
2020-04-09 19.83 18.8 18.8 19.83 14100.0 19.08
2020-04-08 19.0 18.31 18.81 18.65 21800.0 17.95
2020-04-07 20.22 18.33 19.95 18.43 27300.0 17.74
2020-04-06 19.89 18.61 18.61 19.88 16600.0 19.13
2020-04-03 19.72 18.0 19.71 18.24 36600.0 17.55
2020-04-02 20.29 18.56 18.94 20.29 18100.0 19.53
2020-04-01 19.79 18.56 18.79 18.85 21200.0 18.14
2020-03-31 21.06 19.52 20.33 20.17 28900.0 19.41
2020-03-30 21.18 19.94 19.99 20.78 15100.0 20.0
2020-03-27 21.57 20.47 20.93 20.48 13100.0 19.71
2020-03-26 22.0 20.18 20.18 22.0 15600.0 21.17
2020-03-25 20.52 18.84 18.84 19.72 13900.0 18.98
2020-03-24 20.01 17.07 17.3 18.8 17900.0 18.09
2020-03-23 17.39 16.2 17.28 16.88 17400.0 16.24
2020-03-20 18.8 17.0 17.0 17.0 37600.0 16.36
2020-03-19 18.46 16.2 18.0 17.27 63800.0 16.62
2020-03-18 23.99 17.0 23.99 17.0 35700.0 16.13
2020-03-17 24.59 20.5 21.67 24.59 39600.0 23.33
2020-03-16 21.47 19.24 20.64 20.8 45700.0 19.73
2020-03-13 20.74 17.2 17.2 20.73 21100.0 19.67
2020-03-12 19.25 15.4 19.25 16.48 37000.0 15.64
2020-03-11 21.01 19.5 19.81 19.5 24000.0 18.5
2020-03-10 22.94 19.5 21.39 19.81 20600.0 18.79
2020-03-09 21.61 20.51 21.5 21.0 29700.0 19.92
2020-03-06 22.6 21.5 21.5 21.99 9800.0 20.86
2020-03-05 22.8 21.55 22.46 21.7 23800.0 20.59
2020-03-04 22.95 22.28 22.56 22.95 14000.0 21.77
2020-03-03 23.34 22.07 22.53 22.43 13000.0 21.28
2020-03-02 22.75 22.16 22.16 22.51 23400.0 21.36
2020-02-28 22.5 21.85 21.85 21.94 34800.0 20.82
2020-02-27 22.46 21.71 22.17 21.85 42800.0 20.73
2020-02-26 23.39 22.3 22.3 22.66 23900.0 21.5
2020-02-25 22.71 22.04 22.67 22.3 16100.0 21.16
2020-02-24 23.05 22.5 22.55 22.58 9800.0 21.42
2020-02-21 23.33 22.74 23.05 22.86 8000.0 21.69
2020-02-20 23.33 23.05 23.1 23.05 6200.0 21.87
2020-02-19 23.57 23.16 23.4 23.16 6000.0 21.97
2020-02-18 23.58 23.2 23.49 23.47 7700.0 22.27