Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	84.81	85.41	83.67	84.60	84.60	0.62%	143,663
Apr 22, 2025	83.87	84.76	82.95	84.08	84.08	1.39%	230,781
Apr 21, 2025	83.00	84.38	82.15	82.93	82.93	0.57%	119,514
Apr 17, 2025	80.33	82.76	80.33	82.46	82.46	2.08%	75,154
Apr 16, 2025	80.61	81.11	79.87	80.78	80.78	1.25%	110,440
Apr 15, 2025	81.22	81.22	79.53	79.78	79.78	-2.24%	80,019
Apr 14, 2025	80.65	81.62	79.75	81.61	81.61	0.98%	115,053
Apr 11, 2025	81.25	82.45	77.18	80.82	80.82	-0.80%	84,958
Apr 10, 2025	80.37	82.23	78.76	81.47	81.47	1.12%	146,765
Apr 9, 2025	76.48	83.40	76.48	80.57	80.57	5.35%	168,058
Apr 8, 2025	79.37	80.49	76.01	76.48	76.48	-2.24%	187,899
Apr 7, 2025	76.53	79.89	74.91	78.23	78.23	0.66%	180,765
Apr 4, 2025	77.79	80.81	77.22	77.72	77.72	-2.05%	165,843
Apr 3, 2025	77.30	79.48	77.30	79.35	79.35	0.25%	114,000
Apr 2, 2025	77.93	79.35	77.80	79.15	79.15	0.98%	72,860
Apr 1, 2025	76.38	79.35	76.38	78.38	78.38	1.73%	79,383
Mar 31, 2025	76.70	78.00	76.61	77.05	77.05	-0.31%	103,516
Mar 28, 2025	77.50	77.74	76.59	77.29	77.29	-0.67%	83,723
Mar 27, 2025	75.80	78.50	75.27	77.81	77.81	3.01%	68,715
Mar 26, 2025	74.50	75.65	74.00	75.54	75.54	1.78%	67,104
Mar 25, 2025	75.84	76.19	74.14	74.22	74.22	-2.47%	115,117
Mar 24, 2025	76.00	76.85	75.07	76.10	76.10	-0.14%	104,416
Mar 21, 2025	78.37	78.55	75.19	76.21	76.21	-2.94%	655,423
Mar 20, 2025	78.81	79.47	78.51	78.52	78.52	-1.32%	93,547
Mar 19, 2025	79.28	79.97	78.56	79.57	79.57	0.32%	123,543
Mar 18, 2025	79.57	80.48	79.18	79.32	79.32	-0.89%	112,842
Mar 17, 2025	78.53	80.61	78.53	80.03	80.03	2.48%	138,367
Mar 14, 2025	78.00	79.24	77.45	78.09	78.09	0.72%	80,746
Mar 13, 2025	77.39	78.34	76.86	77.53	77.53	0.21%	65,594
Mar 12, 2025	79.51	79.57	76.93	77.37	77.37	-2.87%	100,545
Mar 11, 2025	82.82	82.82	79.60	79.66	79.66	-3.51%	146,458
Mar 10, 2025	81.33	83.09	81.15	82.56	82.56	1.51%	192,610
Mar 7, 2025	77.99	81.39	77.51	81.33	81.33	5.27%	160,547
Mar 6, 2025	74.71	77.83	74.71	77.26	77.26	3.40%	139,485
Mar 5, 2025	73.50	74.86	73.44	74.72	74.72	1.52%	117,969
Mar 4, 2025	72.56	74.00	72.47	73.60	73.60	1.20%	154,252
Mar 3, 2025	73.67	74.63	71.87	72.73	72.73	-1.69%	131,399
Feb 28, 2025	74.38	74.38	71.63	73.98	73.98	0.08%	199,683
Feb 27, 2025	72.78	75.40	72.78	73.92	73.92	0.91%	238,923
Feb 26, 2025	70.65	74.31	67.08	73.25	73.25	-1.49%	156,294
Feb 25, 2025	72.67	74.48	71.90	74.36	74.36	2.78%	134,577
Feb 24, 2025	71.89	72.58	71.12	72.35	72.35	1.09%	91,265
Feb 21, 2025	72.06	72.06	70.04	71.57	71.57	0.28%	104,121
Feb 20, 2025	71.03	71.92	70.63	71.37	71.37	-0.31%	66,150
Feb 19, 2025	70.40	71.69	70.08	71.59	71.59	1.70%	71,772
Feb 18, 2025	70.63	70.87	70.30	70.39	70.39	-1.10%	56,795
Feb 14, 2025	72.78	72.82	71.16	71.17	70.83	-1.71%	59,354
Feb 13, 2025	72.29	72.73	71.41	72.41	72.06	0.92%	80,870
Feb 12, 2025	71.21	71.79	70.82	71.75	71.41	-0.01%	64,391
Feb 11, 2025	69.84	71.76	69.75	71.76	71.42	2.13%	63,403