Weyco Group, Inc. (WEYS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

29.64

-0.06

(-0.19%)

A partir del 09:41AM EDT. Mercado abierto.

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	30.00	30.00	29.27	29.64	29.64	1,421
02 may 2024	29.30	29.80	29.26	29.69	29.69	7,900
01 may 2024	29.75	29.75	29.12	29.12	29.12	9,900
30 abr 2024	28.95	29.35	28.55	29.35	29.35	7,000
29 abr 2024	29.01	29.44	28.71	29.44	29.44	8,700
26 abr 2024	28.44	29.46	28.34	29.22	29.22	9,300
25 abr 2024	27.50	28.44	27.50	28.24	28.24	8,500
24 abr 2024	28.14	28.45	28.14	28.44	28.44	8,400
23 abr 2024	27.26	29.07	27.26	28.45	28.45	15,300
22 abr 2024	28.92	29.20	28.65	28.80	28.80	5,900
19 abr 2024	28.00	29.35	27.52	29.14	29.14	16,800
18 abr 2024	28.36	29.38	28.01	28.39	28.39	14,900
17 abr 2024	28.07	28.59	28.07	28.59	28.59	5,200
16 abr 2024	28.39	28.70	27.05	28.02	28.02	17,800
15 abr 2024	29.38	29.64	28.23	28.62	28.62	8,000
12 abr 2024	29.37	29.90	28.68	29.09	29.09	7,600
11 abr 2024	29.45	30.14	29.45	29.90	29.90	6,900
10 abr 2024	29.74	31.00	29.54	30.00	30.00	9,200
09 abr 2024	30.07	30.07	30.07	30.07	30.07	2,300
08 abr 2024	29.93	30.36	29.91	30.01	30.01	5,200
05 abr 2024	29.82	30.30	29.30	30.30	30.30	4,200
04 abr 2024	29.06	29.86	29.06	29.76	29.76	5,500
03 abr 2024	29.72	30.99	29.72	29.86	29.86	6,000
02 abr 2024	29.11	30.03	28.62	30.03	30.03	9,300
01 abr 2024	31.90	31.90	30.52	30.62	30.62	6,600
28 mar 2024	30.75	32.00	30.75	31.88	31.88	18,000
27 mar 2024	30.91	30.99	30.05	30.99	30.99	6,400
26 mar 2024	30.56	31.00	29.77	30.60	30.60	6,000
25 mar 2024	30.69	31.46	30.08	30.60	30.60	8,100
22 mar 2024	29.45	30.71	29.45	30.60	30.60	7,100
21 mar 2024	30.50	31.07	29.96	30.50	30.50	11,100
20 mar 2024	29.10	30.37	29.00	30.28	30.28	8,900
19 mar 2024	28.92	29.60	28.92	29.06	29.06	10,400
18 mar 2024	29.93	29.93	28.98	29.01	29.01	17,600
15 mar 2024	28.81	29.70	28.81	29.70	29.70	24,500
14 mar 2024	28.93	30.14	28.63	29.23	29.23	14,900
14 mar 2024	0.25 Dividendo
13 mar 2024	28.82	29.36	28.60	29.14	28.89	15,100
12 mar 2024	28.62	28.90	28.60	28.60	28.35	6,500
11 mar 2024	28.23	28.89	28.23	28.56	28.31	14,900
08 mar 2024	28.80	28.80	28.47	28.60	28.35	6,900
07 mar 2024	30.01	30.01	28.49	28.83	28.58	11,100
06 mar 2024	31.29	32.00	29.07	29.52	29.27	27,400
05 mar 2024	32.03	32.50	31.49	31.49	31.22	8,900
04 mar 2024	32.71	32.71	32.37	32.37	32.09	2,800
01 mar 2024	32.11	32.60	32.11	32.40	32.12	6,200
29 feb 2024	32.80	32.80	32.06	32.24	31.96	5,900
28 feb 2024	32.25	32.51	32.01	32.44	32.16	10,000
27 feb 2024	33.00	33.00	32.46	32.46	32.18	4,200
26 feb 2024	32.69	33.28	32.51	33.05	32.77	6,400
23 feb 2024	33.25	33.25	32.17	32.71	32.43	5,400
22 feb 2024	32.43	33.01	32.40	33.01	32.73	10,000
21 feb 2024	32.58	32.58	32.01	32.44	32.16	5,200
20 feb 2024	32.78	32.93	32.06	32.30	32.02	7,800
16 feb 2024	32.86	33.40	32.42	32.50	32.22	6,500
15 feb 2024	33.40	33.40	31.57	32.80	32.52	8,100
14 feb 2024	31.70	32.88	31.47	32.88	32.60	9,700
13 feb 2024	32.80	33.70	31.66	31.70	31.43	11,100
12 feb 2024	32.97	33.56	32.96	33.23	32.94	19,600
09 feb 2024	32.00	32.84	31.76	32.62	32.34	6,100
08 feb 2024	31.66	32.29	31.66	32.10	31.82	6,100
07 feb 2024	32.11	32.11	31.61	31.61	31.34	10,600
06 feb 2024	32.11	32.30	31.99	32.00	31.73	7,100
05 feb 2024	32.54	32.93	32.00	32.01	31.74	10,600
02 feb 2024	32.74	32.87	32.21	32.49	32.21	8,800
01 feb 2024	32.12	32.48	31.93	32.46	32.18	12,400
31 ene 2024	32.73	32.81	32.11	32.11	31.83	14,600
30 ene 2024	32.52	32.70	32.42	32.55	32.27	2,800
29 ene 2024	32.33	32.79	32.05	32.78	32.50	7,000
26 ene 2024	32.48	32.48	31.91	32.16	31.88	4,300
25 ene 2024	32.19	32.47	31.57	32.26	31.98	10,900
24 ene 2024	31.94	32.15	31.77	31.99	31.72	6,600
23 ene 2024	32.50	32.50	31.19	32.04	31.77	10,400
22 ene 2024	32.50	32.50	31.95	32.35	32.07	8,900
19 ene 2024	31.26	32.06	31.15	32.06	31.78	8,200
18 ene 2024	31.35	31.45	30.80	31.11	30.84	7,200
17 ene 2024	31.40	31.78	30.81	31.41	31.14	6,600
16 ene 2024	30.59	31.72	30.59	31.40	31.13	9,000
12 ene 2024	31.63	32.35	30.42	30.61	30.35	19,600
11 ene 2024	31.50	32.33	31.20	31.70	31.43	13,400
10 ene 2024	32.37	32.72	31.50	31.75	31.48	11,900
09 ene 2024	31.56	32.26	31.36	32.13	31.85	19,400
08 ene 2024	30.40	31.54	30.40	31.54	31.27	11,900
05 ene 2024	30.97	31.25	30.17	30.40	30.14	15,400
04 ene 2024	30.82	31.30	30.53	30.87	30.61	15,300
03 ene 2024	31.44	31.55	30.52	30.53	30.27	12,000
02 ene 2024	31.29	32.01	31.21	31.21	30.94	10,800
29 dic 2023	31.36	31.68	31.29	31.36	31.09	9,000
28 dic 2023	32.16	32.40	31.38	31.45	31.18	14,500
27 dic 2023	32.22	32.70	32.15	32.52	32.24	12,400
26 dic 2023	31.84	32.76	31.84	32.34	32.06	18,100
22 dic 2023	32.70	33.03	32.52	32.74	32.46	15,500
21 dic 2023	32.10	32.70	31.91	32.68	32.40	21,300
20 dic 2023	30.72	32.52	30.72	31.83	31.56	35,000
19 dic 2023	30.45	30.75	29.73	30.75	30.49	18,300
18 dic 2023	30.56	30.65	30.19	30.47	30.21	12,900
15 dic 2023	30.69	30.75	30.20	30.61	30.35	41,500
14 dic 2023	30.40	31.21	30.04	30.48	30.22	29,000
13 dic 2023	29.40	30.48	29.15	30.47	30.21	38,300
12 dic 2023	29.55	29.95	29.00	29.40	29.15	13,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,121.82+57.62(+1.14%)

Dow Jones38,651.23+425.57(+1.11%)

Nasdaq16,136.71+295.75(+1.87%)

Russell 20002,036.36+20.25(+1.00%)

Petróleo78.37-0.58(-0.73%)

Oro2,306.20-3.40(-0.15%)

Weyco Group, Inc. (WEYS)

S&P 500
5,121.82
+57.62(+1.14%)

Dow Jones
38,651.23
+425.57(+1.11%)

Nasdaq
16,136.71
+295.75(+1.87%)

Russell 2000
2,036.36
+20.25(+1.00%)

Petróleo
78.37
-0.58(-0.73%)

Oro
2,306.20
-3.40(-0.15%)