Weis Markets, Inc. (WMK)
NYSE: WMK · Real-Time Price · USD
70.72
+0.61 (0.87%)
Nov 21, 2024, 2:03 PM EST - Market open
Weis Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 69.66 | 70.27 | 68.60 | 70.11 | 70.11 | 0.39% | 82,397 |
| Nov 19, 2024 | 69.70 | 70.90 | 69.46 | 69.84 | 69.84 | -0.82% | 66,460 |
| Nov 18, 2024 | 72.10 | 72.46 | 70.37 | 70.42 | 70.42 | -1.80% | 67,125 |
| Nov 15, 2024 | 74.55 | 74.61 | 71.69 | 71.71 | 71.71 | -3.20% | 63,545 |
| Nov 14, 2024 | 74.41 | 74.80 | 73.42 | 74.08 | 74.08 | -0.58% | 66,674 |
| Nov 13, 2024 | 73.93 | 74.65 | 73.35 | 74.51 | 74.51 | 1.58% | 88,694 |
| Nov 12, 2024 | 75.82 | 76.24 | 73.33 | 73.35 | 73.35 | -3.40% | 82,938 |
| Nov 11, 2024 | 75.04 | 76.33 | 74.28 | 75.93 | 75.58 | 1.85% | 74,500 |
| Nov 8, 2024 | 75.18 | 76.06 | 73.50 | 74.55 | 74.21 | -0.81% | 82,173 |
| Nov 7, 2024 | 72.17 | 75.36 | 71.81 | 75.16 | 74.81 | 3.73% | 153,393 |
| Nov 6, 2024 | 69.78 | 73.56 | 68.00 | 72.46 | 72.13 | 9.03% | 140,323 |
| Nov 5, 2024 | 64.26 | 66.62 | 64.26 | 66.46 | 66.15 | 2.77% | 84,106 |
| Nov 4, 2024 | 64.29 | 65.91 | 64.07 | 64.67 | 64.37 | 0.67% | 93,569 |
| Nov 1, 2024 | 63.07 | 64.31 | 63.03 | 64.24 | 63.94 | 2.15% | 84,885 |
| Oct 31, 2024 | 63.82 | 64.11 | 62.75 | 62.89 | 62.60 | -1.46% | 66,903 |
| Oct 30, 2024 | 63.95 | 65.26 | 63.44 | 63.82 | 63.53 | -0.53% | 103,741 |
| Oct 29, 2024 | 63.81 | 64.37 | 63.23 | 64.16 | 63.86 | -0.25% | 65,415 |
| Oct 28, 2024 | 64.29 | 64.64 | 63.65 | 64.32 | 64.02 | 0.37% | 84,863 |
| Oct 25, 2024 | 64.38 | 64.38 | 63.45 | 64.08 | 63.78 | 0.17% | 47,386 |
| Oct 24, 2024 | 64.52 | 64.52 | 63.52 | 63.97 | 63.68 | -0.53% | 53,858 |
| Oct 23, 2024 | 63.84 | 64.35 | 62.94 | 64.31 | 64.01 | -0.23% | 70,278 |
| Oct 22, 2024 | 64.72 | 64.72 | 63.71 | 64.46 | 64.16 | -0.02% | 43,257 |
| Oct 21, 2024 | 66.27 | 66.45 | 64.44 | 64.47 | 64.17 | -2.21% | 50,998 |
| Oct 18, 2024 | 67.06 | 67.06 | 65.55 | 65.93 | 65.63 | -1.30% | 40,572 |
| Oct 17, 2024 | 65.81 | 66.90 | 65.02 | 66.80 | 66.49 | 1.50% | 75,025 |
| Oct 16, 2024 | 65.69 | 66.57 | 65.49 | 65.81 | 65.51 | 0.87% | 65,484 |
| Oct 15, 2024 | 64.34 | 66.66 | 64.34 | 65.24 | 64.94 | 1.26% | 71,484 |
| Oct 14, 2024 | 65.00 | 65.00 | 64.04 | 64.43 | 64.13 | -1.15% | 48,426 |
| Oct 11, 2024 | 64.63 | 65.36 | 64.63 | 65.18 | 64.88 | 1.32% | 49,496 |
| Oct 10, 2024 | 64.54 | 65.21 | 63.50 | 64.33 | 64.03 | -1.32% | 55,275 |
| Oct 9, 2024 | 65.58 | 66.24 | 64.88 | 65.19 | 64.89 | -0.31% | 53,486 |
| Oct 8, 2024 | 65.19 | 65.49 | 64.92 | 65.39 | 65.09 | 0.76% | 42,199 |
| Oct 7, 2024 | 66.03 | 66.09 | 64.34 | 64.90 | 64.60 | -2.26% | 59,748 |
| Oct 4, 2024 | 65.49 | 67.29 | 65.49 | 66.40 | 66.09 | 2.37% | 91,250 |
| Oct 3, 2024 | 65.64 | 66.08 | 64.27 | 64.86 | 64.56 | -1.77% | 63,540 |
| Oct 2, 2024 | 67.87 | 67.98 | 66.01 | 66.03 | 65.73 | -3.24% | 62,894 |
| Oct 1, 2024 | 68.57 | 68.57 | 67.34 | 68.24 | 67.93 | -1.00% | 64,929 |
| Sep 30, 2024 | 68.97 | 69.61 | 68.66 | 68.93 | 68.61 | 0.19% | 83,455 |
| Sep 27, 2024 | 69.07 | 70.09 | 68.56 | 68.80 | 68.48 | 0.34% | 51,975 |
| Sep 26, 2024 | 68.77 | 69.19 | 68.49 | 68.57 | 68.25 | 0.44% | 62,057 |
| Sep 25, 2024 | 68.50 | 68.50 | 67.37 | 68.27 | 67.96 | 0.06% | 44,738 |
| Sep 24, 2024 | 67.73 | 68.67 | 67.51 | 68.23 | 67.92 | 0.46% | 67,460 |
| Sep 23, 2024 | 69.24 | 69.24 | 67.72 | 67.92 | 67.61 | -2.15% | 69,306 |
| Sep 20, 2024 | 70.77 | 71.25 | 69.25 | 69.41 | 69.09 | -2.66% | 275,686 |
| Sep 19, 2024 | 70.87 | 71.31 | 70.36 | 71.31 | 70.98 | 1.52% | 81,989 |
| Sep 18, 2024 | 69.80 | 71.63 | 69.46 | 70.24 | 69.92 | 0.49% | 80,009 |
| Sep 17, 2024 | 70.78 | 71.32 | 69.85 | 69.90 | 69.58 | -0.46% | 60,352 |
| Sep 16, 2024 | 70.76 | 71.14 | 70.19 | 70.22 | 69.90 | -0.31% | 61,975 |
| Sep 13, 2024 | 68.25 | 70.83 | 68.25 | 70.44 | 70.12 | 4.19% | 95,845 |
| Sep 12, 2024 | 66.90 | 67.73 | 66.90 | 67.61 | 67.30 | 1.29% | 61,833 |
| Sep 11, 2024 | 67.31 | 67.31 | 66.52 | 66.75 | 66.44 | -1.51% | 77,148 |
| Sep 10, 2024 | 67.14 | 67.96 | 67.02 | 67.77 | 67.46 | 1.27% | 58,695 |
| Sep 9, 2024 | 67.66 | 68.16 | 66.77 | 66.92 | 66.61 | -1.37% | 68,250 |
| Sep 6, 2024 | 67.62 | 68.00 | 67.19 | 67.85 | 67.54 | 0.49% | 62,327 |
| Sep 5, 2024 | 68.33 | 68.45 | 67.25 | 67.52 | 67.21 | -0.50% | 90,677 |
| Sep 4, 2024 | 68.05 | 68.52 | 67.56 | 67.86 | 67.55 | -0.25% | 60,672 |
| Sep 3, 2024 | 66.97 | 68.08 | 66.97 | 68.03 | 67.72 | 0.67% | 63,587 |
| Aug 30, 2024 | 67.07 | 67.65 | 67.00 | 67.58 | 67.27 | 1.35% | 57,192 |
| Aug 29, 2024 | 67.17 | 67.17 | 65.95 | 66.68 | 66.37 | -0.03% | 79,808 |
| Aug 28, 2024 | 66.58 | 67.25 | 66.00 | 66.70 | 66.39 | 0.33% | 44,510 |
| Aug 27, 2024 | 66.35 | 67.11 | 65.85 | 66.48 | 66.17 | 0.29% | 45,244 |
| Aug 26, 2024 | 66.64 | 67.53 | 66.23 | 66.29 | 65.98 | 0.44% | 70,909 |
| Aug 23, 2024 | 64.39 | 66.58 | 63.70 | 66.00 | 65.70 | 2.04% | 88,222 |
| Aug 22, 2024 | 65.36 | 65.36 | 64.25 | 64.68 | 64.38 | -0.84% | 69,295 |
| Aug 21, 2024 | 66.00 | 66.00 | 64.96 | 65.23 | 64.93 | -0.15% | 50,405 |
| Aug 20, 2024 | 66.46 | 66.46 | 65.32 | 65.33 | 65.03 | -1.27% | 62,693 |
| Aug 19, 2024 | 66.44 | 66.67 | 65.75 | 66.17 | 65.87 | -0.45% | 74,174 |
| Aug 16, 2024 | 65.33 | 67.29 | 65.33 | 66.47 | 66.16 | 1.71% | 73,917 |
| Aug 15, 2024 | 65.68 | 67.03 | 65.09 | 65.35 | 65.05 | 1.38% | 92,131 |
| Aug 14, 2024 | 65.81 | 65.81 | 64.39 | 64.46 | 64.16 | -1.59% | 44,767 |
| Aug 13, 2024 | 65.55 | 65.92 | 64.78 | 65.50 | 65.20 | 0.40% | 70,452 |
| Aug 12, 2024 | 67.27 | 67.31 | 65.09 | 65.24 | 64.94 | -3.18% | 82,813 |
| Aug 9, 2024 | 67.66 | 67.66 | 66.49 | 67.38 | 67.07 | -0.13% | 102,039 |
| Aug 8, 2024 | 69.10 | 69.76 | 67.36 | 67.47 | 67.16 | -2.39% | 83,725 |
| Aug 7, 2024 | 69.39 | 69.51 | 67.95 | 69.12 | 68.80 | 0.29% | 96,116 |
| Aug 6, 2024 | 69.44 | 69.57 | 67.95 | 68.92 | 68.60 | -0.83% | 108,722 |
| Aug 5, 2024 | 70.65 | 70.71 | 68.68 | 69.50 | 69.18 | -4.73% | 155,443 |
| Aug 2, 2024 | 72.93 | 74.19 | 72.51 | 72.95 | 72.61 | -1.90% | 73,569 |
| Aug 1, 2024 | 75.39 | 76.62 | 73.90 | 74.36 | 74.02 | -1.44% | 87,673 |
| Jul 31, 2024 | 74.56 | 76.62 | 73.97 | 75.45 | 75.10 | 0.75% | 83,697 |
| Jul 30, 2024 | 75.08 | 75.45 | 74.45 | 74.89 | 74.54 | 0.28% | 91,377 |
| Jul 29, 2024 | 74.96 | 74.96 | 73.84 | 74.68 | 74.34 | -0.32% | 49,131 |
| Jul 26, 2024 | 74.95 | 75.26 | 73.92 | 74.92 | 74.24 | 0.75% | 73,652 |
| Jul 25, 2024 | 72.63 | 74.66 | 72.63 | 74.36 | 73.68 | 3.03% | 84,516 |
| Jul 24, 2024 | 72.67 | 73.32 | 71.99 | 72.17 | 71.51 | -0.41% | 61,487 |
| Jul 23, 2024 | 71.92 | 73.08 | 71.50 | 72.47 | 71.81 | 0.74% | 93,873 |
| Jul 22, 2024 | 71.23 | 72.19 | 70.52 | 71.94 | 71.28 | 1.21% | 81,099 |
| Jul 19, 2024 | 71.89 | 71.89 | 70.36 | 71.08 | 70.43 | -0.89% | 82,448 |
| Jul 18, 2024 | 70.77 | 72.40 | 70.71 | 71.72 | 71.07 | 0.66% | 86,533 |
| Jul 17, 2024 | 69.00 | 71.35 | 69.00 | 71.25 | 70.60 | 3.26% | 121,606 |
| Jul 16, 2024 | 66.90 | 69.18 | 66.90 | 69.00 | 68.37 | 4.20% | 110,369 |
| Jul 15, 2024 | 67.51 | 68.00 | 66.16 | 66.22 | 65.62 | -1.11% | 97,497 |
| Jul 12, 2024 | 66.99 | 67.71 | 66.47 | 66.96 | 66.35 | 0.65% | 84,346 |
| Jul 11, 2024 | 63.88 | 66.64 | 63.29 | 66.53 | 65.92 | 5.74% | 153,349 |
| Jul 10, 2024 | 62.42 | 63.20 | 62.18 | 62.92 | 62.35 | 1.34% | 84,385 |
| Jul 9, 2024 | 62.53 | 63.03 | 61.58 | 62.09 | 61.52 | -1.11% | 81,270 |
| Jul 8, 2024 | 62.41 | 62.91 | 62.11 | 62.79 | 62.22 | 1.01% | 80,178 |
| Jul 5, 2024 | 61.95 | 62.18 | 61.63 | 62.16 | 61.59 | 0.11% | 97,541 |
| Jul 3, 2024 | 62.44 | 62.44 | 61.59 | 62.09 | 61.52 | -0.11% | 131,216 |
| Jul 2, 2024 | 62.91 | 63.59 | 62.08 | 62.16 | 61.59 | -0.92% | 94,918 |