Weis Markets, Inc. (WMK)
NYSE: WMK · Real-Time Price · USD
71.84
-1.72 (-2.34%)
Jun 26, 2025, 4:00 PM - Market closed

Weis Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202574.0974.0971.6371.8471.84-2.34%222,806
Jun 25, 202574.7475.1173.2273.5673.56-1.79%95,179
Jun 24, 202575.5776.1774.7274.9074.90-1.25%109,800
Jun 23, 202574.4876.2674.4475.8575.852.54%110,237
Jun 20, 202573.4174.7473.4173.9773.971.05%417,718
Jun 18, 202573.6774.1173.1873.2073.20-0.96%103,587
Jun 17, 202574.0874.6673.8473.9173.91-0.86%82,083
Jun 16, 202574.5274.6573.7674.5574.550.92%84,043
Jun 13, 202573.2074.2773.2073.8773.870.22%111,664
Jun 12, 202574.5774.7173.6173.7173.71-1.09%89,749
Jun 11, 202576.0876.0874.3374.5274.52-2.73%116,639
Jun 10, 202575.8676.9175.2676.6176.611.70%107,868
Jun 9, 202576.0776.0774.2475.3375.33-0.91%129,870
Jun 6, 202575.8276.1374.4076.0276.022.62%127,001
Jun 5, 202573.7474.4373.4574.0874.080.19%105,920
Jun 4, 202574.7074.8173.5173.9473.94-1.03%113,884
Jun 3, 202575.1276.2774.3874.7174.71-0.68%112,917
Jun 2, 202575.2876.0974.0375.2275.22-0.77%111,643
May 30, 202577.7478.1975.6375.8075.80-3.12%142,158
May 29, 202576.5078.9975.3278.2478.241.73%194,047
May 28, 202576.5077.3576.2776.9176.910.29%92,029
May 27, 202573.8476.9273.7276.6976.694.21%159,972
May 23, 202573.2974.2772.7473.5973.590.38%111,250
May 22, 202573.7074.0372.9273.3173.31-0.69%104,002
May 21, 202574.5274.8273.1673.8273.82-1.89%139,021
May 20, 202576.3576.3575.1975.2475.24-1.03%103,075
May 19, 202575.3776.3774.8476.0276.02-0.07%118,309
May 16, 202576.9177.8775.7376.0776.07-1.03%175,951
May 15, 202575.5876.9575.0176.8676.861.95%241,850
May 14, 202574.7876.2273.4375.3975.390.32%208,843
May 13, 202578.4878.8775.0575.1575.15-4.22%184,309
May 12, 202581.8381.8378.0678.4678.46-2.63%231,312
May 9, 202580.3781.5578.8580.5880.23-0.26%130,556
May 8, 202587.9888.5380.7580.7980.44-8.40%219,121
May 7, 202588.9890.2388.2088.2087.82-0.72%278,750
May 6, 202587.7388.9887.2488.8488.460.42%168,360
May 5, 202587.2488.6287.0988.4788.090.57%118,894
May 2, 202587.2688.5086.4987.9787.591.61%151,562
May 1, 202585.6586.9084.7686.5886.210.69%114,616
Apr 30, 202584.4686.8382.6485.9985.622.08%178,972
Apr 29, 202581.9284.8281.5384.2483.882.44%119,264
Apr 28, 202581.2682.3280.8182.2381.880.96%97,001
Apr 25, 202583.6183.6181.2081.4581.10-3.06%115,736
Apr 24, 202584.0084.7683.1884.0283.66-0.69%128,714
Apr 23, 202584.8185.4183.6784.6084.240.62%143,678
Apr 22, 202583.8784.7682.9584.0883.721.39%230,781
Apr 21, 202583.0084.3882.1582.9382.570.57%119,514
Apr 17, 202580.3382.7680.3382.4682.102.08%75,154
Apr 16, 202580.6181.1179.8780.7880.431.25%110,440
Apr 15, 202581.2281.2279.5379.7879.44-2.24%80,019