Weyco

WEYS
🏛️ usa →
30.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.32 23.94 23.32 23.94 0.0M
2021-12-30 22.97 23.61 22.88 23.17 0.0M
2021-12-29 23.00 23.53 22.88 23.16 0.0M
2021-12-28 23.38 23.59 22.87 23.06 0.0M
2021-12-27 22.74 23.76 22.60 23.48 0.0M
2021-12-23 22.80 23.12 22.41 22.75 0.0M
2021-12-22 22.46 22.85 22.34 22.62 0.0M
2021-12-21 22.18 22.50 21.90 22.38 0.0M
2021-12-20 22.19 22.39 21.85 21.98 0.0M
2021-12-17 23.10 23.49 22.11 22.20 0.0M
2021-12-16 23.57 23.71 23.10 23.30 0.0M
2021-12-15 23.60 23.84 23.25 23.42 0.0M
2021-12-14 24.00 24.47 23.51 23.51 0.1M
2021-12-13 24.46 24.63 24.00 24.09 0.0M
2021-12-10 24.25 24.59 24.18 24.46 0.0M
2021-12-09 24.01 24.60 24.00 24.23 0.0M
2021-12-08 24.23 24.50 24.00 24.07 0.0M
2021-12-07 24.70 24.70 24.25 24.30 0.0M
2021-12-06 24.85 24.99 24.21 24.55 0.0M
2021-12-03 24.99 24.99 24.67 24.80 0.0M
2021-12-02 24.45 25.00 24.32 24.80 0.0M
2021-12-01 24.37 24.62 24.02 24.32 0.0M
2021-11-30 24.23 24.44 24.00 24.37 0.0M
2021-11-29 24.75 24.86 24.07 24.23 0.0M
2021-11-26 24.17 24.52 24.00 24.49 0.0M
2021-11-24 24.45 24.70 24.40 24.64 0.0M
2021-11-23 24.02 24.49 24.01 24.42 0.0M
2021-11-22 24.00 24.50 24.00 24.02 0.0M
2021-11-19 23.28 23.98 23.05 23.98 0.0M
2021-11-18 23.30 23.50 23.23 23.23 0.0M
2021-11-17 23.33 23.52 23.25 23.48 0.0M
2021-11-16 23.57 23.75 23.29 23.33 0.0M
2021-11-15 23.22 23.50 23.05 23.50 0.0M
2021-11-12 23.11 23.34 23.09 23.30 0.0M
2021-11-11 22.87 23.40 22.83 23.11 0.0M
2021-11-10 23.20 23.20 22.38 22.79 0.0M
2021-11-09 23.46 23.46 22.52 22.90 0.0M
2021-11-08 23.49 23.50 22.82 23.02 0.0M
2021-11-05 23.32 23.70 23.10 23.45 0.0M
2021-11-04 23.60 23.60 23.00 23.30 0.0M
2021-11-03 23.03 23.75 23.00 23.71 0.0M
2021-11-02 22.61 23.12 22.38 22.78 0.0M
2021-11-01 22.96 23.07 22.33 22.81 0.0M
2021-10-29 22.76 23.00 22.60 22.82 0.0M
2021-10-27 23.06 23.06 22.52 22.66 0.0M
2021-10-26 23.04 23.50 22.63 23.00 0.0M
2021-10-25 23.27 23.41 22.86 23.02 0.0M
2021-10-22 23.48 23.55 23.24 23.45 0.0M
2021-10-21 23.39 23.50 23.32 23.36 0.0M
2021-10-20 23.66 23.66 23.49 23.49 0.0M
2021-10-19 23.50 23.74 23.48 23.48 0.0M
2021-10-18 22.97 23.50 22.81 23.50 0.0M
2021-10-15 22.90 23.18 22.90 22.92 0.0M
2021-10-14 23.02 23.02 22.87 22.87 0.0M
2021-10-13 22.55 22.99 22.41 22.99 0.0M
2021-10-12 22.56 22.85 22.39 22.55 0.0M
2021-10-11 22.64 23.36 22.47 22.65 0.0M
2021-10-08 22.71 22.71 22.11 22.65 0.0M
2021-10-07 22.69 22.96 22.58 22.60 0.0M
2021-10-06 22.63 22.63 22.36 22.48 0.0M
2021-10-05 22.56 22.71 22.42 22.71 0.0M
2021-10-04 22.64 22.69 22.42 22.60 0.0M
2021-10-01 22.61 22.88 22.42 22.64 0.0M
2021-09-30 22.87 22.87 22.19 22.66 0.0M
2021-09-29 22.65 22.85 22.59 22.79 0.0M
2021-09-28 22.71 22.99 22.40 22.79 0.0M
2021-09-27 22.90 23.21 22.61 22.66 0.0M
2021-09-24 22.80 23.30 22.80 23.00 0.0M
2021-09-23 23.00 23.08 22.86 22.86 0.0M
2021-09-22 22.81 23.15 22.81 22.99 0.0M
2021-09-21 22.89 22.89 22.80 22.80 0.0M
2021-09-20 22.32 22.80 22.20 22.65 0.0M
2021-09-17 22.68 23.31 22.45 22.60 0.1M
2021-09-16 22.64 23.82 22.05 22.80 0.0M
2021-09-15 22.66 22.89 22.58 22.61 0.0M
2021-09-14 22.66 22.69 22.30 22.67 0.0M
2021-09-13 22.35 22.81 22.02 22.63 0.0M
2021-09-10 22.60 22.64 21.83 22.13 0.0M
2021-09-09 23.00 23.05 22.51 22.54 0.0M
2021-09-08 22.90 23.13 22.86 23.05 0.0M
2021-09-07 22.91 23.19 22.77 22.85 0.0M
2021-09-03 23.23 23.26 23.00 23.09 0.0M
2021-09-02 23.79 23.89 23.21 23.50 0.0M
2021-09-01 23.04 23.95 22.99 23.69 0.0M
2021-08-31 23.15 23.16 22.81 22.97 0.0M
2021-08-30 22.85 23.25 22.76 23.16 0.0M
2021-08-27 23.09 23.28 22.76 22.87 0.0M
2021-08-26 23.82 23.98 22.88 23.21 0.0M
2021-08-25 24.10 24.50 23.93 24.37 0.0M
2021-08-24 23.67 24.18 23.62 24.00 0.0M
2021-08-23 23.91 24.38 23.57 23.57 0.0M
2021-08-20 23.23 24.80 23.23 23.96 0.0M
2021-08-19 24.00 24.54 23.00 23.40 0.0M
2021-08-18 24.58 24.58 23.82 23.85 0.0M
2021-08-17 25.28 25.50 24.39 24.40 0.0M
2021-08-16 25.28 25.35 24.90 25.27 0.0M
2021-08-13 24.90 25.36 24.50 25.24 0.0M
2021-08-12 24.33 24.88 24.10 24.58 0.0M
2021-08-11 24.00 24.41 23.80 24.34 0.0M
2021-08-10 23.70 24.21 23.70 24.06 0.0M
2021-08-09 23.44 23.82 23.32 23.73 0.0M
2021-08-06 23.29 23.64 23.00 23.36 0.0M
2021-08-05 22.79 23.28 22.79 23.28 0.0M
2021-08-04 22.60 23.09 22.28 22.84 0.0M
2021-08-03 22.48 22.87 22.42 22.53 0.0M
2021-08-02 22.33 22.76 22.33 22.37 0.0M
2021-07-30 22.52 22.60 22.15 22.31 0.0M
2021-07-29 22.70 22.70 22.42 22.67 0.0M
2021-07-28 22.95 22.95 22.42 22.70 0.0M
2021-07-27 22.56 23.12 22.23 22.87 0.0M
2021-07-26 23.82 23.82 22.55 22.55 0.0M
2021-07-23 22.93 24.00 22.76 23.93 0.0M
2021-07-22 22.78 22.95 22.50 22.93 0.0M
2021-07-21 22.55 22.99 22.48 22.94 0.0M
2021-07-20 22.24 22.84 22.24 22.36 0.0M
2021-07-19 21.54 22.16 21.08 22.04 0.0M
2021-07-16 21.89 22.20 21.65 21.83 0.0M
2021-07-15 21.66 21.86 21.56 21.75 0.0M
2021-07-14 21.64 21.97 21.56 21.61 0.0M
2021-07-13 22.09 22.49 21.66 21.69 0.0M
2021-07-12 21.86 22.19 21.86 22.13 0.0M
2021-07-09 22.07 22.21 21.66 22.00 0.0M
2021-07-08 21.76 21.93 21.58 21.93 0.0M
2021-07-07 21.99 22.20 21.47 21.94 0.0M
2021-07-06 22.55 22.55 21.87 22.14 0.0M
2021-07-02 22.92 22.92 22.33 22.51 0.1M
2021-07-01 22.58 23.12 22.17 22.98 0.0M
2021-06-30 22.38 22.60 22.06 22.37 0.0M
2021-06-29 22.46 22.82 22.04 22.38 0.0M
2021-06-28 23.27 23.39 22.11 22.47 0.1M
2021-06-25 22.58 23.93 22.57 23.14 0.9M
2021-06-24 21.50 22.41 21.50 22.41 0.1M
2021-06-23 22.10 22.10 21.22 21.47 0.1M
2021-06-22 21.71 22.10 21.54 21.99 0.1M
2021-06-21 21.34 21.86 21.34 21.73 0.1M
2021-06-18 21.31 21.54 21.06 21.32 0.0M
2021-06-17 21.75 21.75 21.02 21.31 0.1M
2021-06-16 21.59 21.88 21.30 21.72 0.0M
2021-06-15 21.54 21.85 21.23 21.69 0.0M
2021-06-14 21.86 21.86 21.30 21.54 0.0M
2021-06-11 21.75 21.94 21.50 21.75 0.0M
2021-06-10 21.56 21.79 21.52 21.68 0.0M
2021-06-09 22.05 22.05 21.35 21.52 0.0M
2021-06-08 21.07 22.06 21.07 21.91 0.0M
2021-06-07 21.21 21.45 20.88 21.05 0.1M
2021-06-04 21.12 21.40 21.05 21.30 0.0M
2021-06-03 20.90 21.25 20.90 21.15 0.0M
2021-06-02 20.76 21.05 20.61 20.88 0.0M
2021-06-01 20.66 20.85 20.58 20.58 0.0M
2021-05-28 21.24 21.24 20.58 20.58 0.0M
2021-05-27 21.15 21.25 21.00 21.24 0.0M
2021-05-26 21.46 21.53 20.95 21.22 0.0M
2021-05-25 21.70 21.76 21.08 21.12 0.0M
2021-05-24 21.99 21.99 21.38 21.75 0.0M
2021-05-21 21.36 21.96 20.94 21.96 0.0M
2021-05-20 21.32 21.49 20.83 21.05 0.0M
2021-05-19 21.44 21.71 20.97 21.40 0.0M
2021-05-18 21.90 22.37 21.72 21.74 0.0M
2021-05-17 21.52 21.96 21.23 21.78 0.0M
2021-05-14 21.34 21.63 21.00 21.39 0.0M
2021-05-13 21.25 21.36 21.00 21.07 0.0M
2021-05-12 20.84 21.16 20.80 21.01 0.0M
2021-05-11 20.88 21.16 20.61 21.00 0.0M
2021-05-10 20.98 21.18 20.75 21.00 0.0M
2021-05-07 20.39 21.26 20.39 20.75 0.0M
2021-05-06 20.58 20.77 20.14 20.45 0.0M
2021-05-05 20.49 21.46 20.10 20.42 0.0M
2021-05-04 20.80 20.88 20.11 20.80 0.0M
2021-05-03 20.12 20.72 19.84 20.55 0.0M
2021-04-30 20.01 20.34 19.63 19.67 0.0M
2021-04-29 19.82 20.19 19.77 20.00 0.0M
2021-04-28 20.00 20.27 19.53 19.58 0.0M
2021-04-27 19.79 20.28 19.76 19.78 0.0M
2021-04-26 21.04 21.08 19.72 19.80 0.0M
2021-04-23 21.29 21.77 21.03 21.05 0.0M
2021-04-22 22.12 22.28 21.02 21.26 0.0M
2021-04-21 21.15 22.60 21.15 22.18 0.0M
2021-04-20 21.24 21.80 21.03 21.19 0.0M
2021-04-19 22.00 22.22 21.06 21.06 0.0M
2021-04-16 22.49 22.49 21.75 21.80 0.0M
2021-04-15 22.18 22.36 21.75 22.32 0.0M
2021-04-14 21.91 22.04 21.71 21.85 0.0M
2021-04-13 21.91 22.47 21.51 22.16 0.0M
2021-04-12 21.85 22.32 21.36 22.06 0.0M
2021-04-09 22.45 22.45 21.27 21.75 0.0M
2021-04-08 22.40 23.42 22.16 22.46 0.0M
2021-04-07 22.64 22.70 22.10 22.10 0.0M
2021-04-06 23.03 23.05 22.68 22.70 0.0M
2021-04-05 23.00 23.50 22.47 23.25 0.0M
2021-04-01 21.88 23.07 21.82 22.90 0.0M
2021-03-31 22.65 22.88 21.38 21.63 0.0M
2021-03-30 22.45 22.81 22.04 22.65 0.0M
2021-03-29 23.00 23.21 22.55 22.60 0.0M
2021-03-26 22.24 22.87 22.04 22.87 0.0M
2021-03-25 21.57 22.24 21.57 22.13 0.0M
2021-03-24 21.75 22.46 21.23 21.80 0.0M
2021-03-23 21.96 22.55 21.66 21.80 0.0M
2021-03-22 22.65 23.50 22.65 22.69 0.0M
2021-03-19 21.88 23.50 21.56 23.49 0.1M
2021-03-18 23.01 23.01 21.56 22.04 0.1M
2021-03-17 23.57 23.79 23.00 23.46 0.0M
2021-03-16 24.89 24.89 22.42 23.96 0.1M
2021-03-15 21.00 24.50 20.63 24.02 0.1M
2021-03-12 19.00 20.85 18.63 20.66 0.1M
2021-03-11 19.00 19.25 18.59 19.00 0.1M
2021-03-10 19.00 19.21 18.78 18.99 0.0M
2021-03-09 18.94 19.12 18.74 18.81 0.1M
2021-03-08 18.94 19.22 18.51 18.93 0.0M
2021-03-05 18.82 18.92 18.17 18.74 0.0M
2021-03-04 18.55 18.73 18.06 18.47 0.0M
2021-03-03 17.99 18.61 17.87 18.11 0.0M
2021-03-02 18.21 18.21 17.78 17.86 0.0M
2021-03-01 18.16 18.16 18.00 18.08 0.0M
2021-02-26 18.00 18.07 17.55 17.55 0.0M
2021-02-25 18.04 18.42 17.80 17.80 0.0M
2021-02-24 18.30 18.48 18.00 18.03 0.0M
2021-02-23 18.07 18.49 18.00 18.11 0.0M
2021-02-22 18.19 18.49 18.10 18.17 0.0M
2021-02-19 17.72 18.25 17.64 18.10 0.0M
2021-02-18 18.03 18.36 17.62 17.75 0.0M
2021-02-17 18.50 18.74 18.06 18.06 0.0M
2021-02-16 20.28 20.28 18.44 18.56 0.0M
2021-02-12 18.31 18.91 18.28 18.69 0.0M
2021-02-11 18.95 18.95 18.21 18.37 0.0M
2021-02-10 18.87 19.22 18.64 18.74 0.0M
2021-02-09 19.22 19.37 18.77 18.77 0.0M
2021-02-08 19.49 19.49 19.20 19.36 0.0M
2021-02-05 19.30 19.47 19.10 19.16 0.0M
2021-02-04 18.83 19.44 18.59 19.41 0.0M
2021-02-03 18.40 19.03 18.03 18.96 0.0M
2021-02-02 17.51 18.64 17.41 18.41 0.0M
2021-02-01 17.27 17.50 17.04 17.34 0.0M
2021-01-29 17.51 17.51 16.91 17.26 0.0M
2021-01-28 17.39 17.40 17.06 17.28 0.0M
2021-01-27 17.50 17.60 17.17 17.40 0.0M
2021-01-26 17.54 17.86 17.28 17.51 0.0M
2021-01-25 17.14 17.81 16.93 17.25 0.0M
2021-01-22 16.76 17.19 16.74 16.98 0.0M
2021-01-21 17.30 17.30 16.70 16.83 0.0M
2021-01-20 17.67 17.78 17.10 17.10 0.0M
2021-01-19 17.99 18.09 17.41 17.74 0.0M
2021-01-15 18.03 18.18 17.61 17.62 0.0M
2021-01-14 17.87 18.12 17.85 18.04 0.0M
2021-01-13 17.96 18.20 17.32 17.86 0.0M
2021-01-12 17.72 18.30 17.25 17.96 0.0M
2021-01-11 18.30 18.30 17.00 17.36 0.0M
2021-01-08 17.59 17.82 17.12 17.12 0.0M
2021-01-07 17.23 17.71 17.23 17.65 0.0M
2021-01-06 16.99 17.42 16.80 17.32 0.0M
2021-01-05 15.76 16.63 15.76 16.40 0.0M
2021-01-04 17.31 17.31 15.74 15.78 0.0M