Weis Markets, Inc. (WMK)
NYSE: WMK · Real-Time Price · USD
64.06
-0.32 (-0.50%)
Oct 30, 2025, 1:40 PM EDT - Market open
Weis Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 64.03 | 64.27 | 62.50 | 63.46 | - | -1.44% | 37,755 |
| Oct 29, 2025 | 65.54 | 65.54 | 63.61 | 64.38 | 64.38 | -2.34% | 136,111 |
| Oct 28, 2025 | 65.83 | 67.03 | 65.74 | 65.92 | 65.92 | 0.06% | 82,144 |
| Oct 27, 2025 | 67.15 | 67.19 | 65.46 | 65.88 | 65.88 | -2.08% | 95,312 |
| Oct 24, 2025 | 68.52 | 68.80 | 67.17 | 67.28 | 67.28 | -1.85% | 80,437 |
| Oct 23, 2025 | 68.66 | 68.84 | 67.93 | 68.55 | 68.55 | -0.09% | 76,957 |
| Oct 22, 2025 | 68.36 | 69.05 | 67.58 | 68.61 | 68.61 | 0.69% | 85,558 |
| Oct 21, 2025 | 69.22 | 69.22 | 67.51 | 68.14 | 68.14 | -1.60% | 93,253 |
| Oct 20, 2025 | 69.15 | 69.99 | 68.22 | 69.25 | 69.25 | 0.14% | 108,233 |
| Oct 17, 2025 | 68.74 | 69.52 | 68.37 | 69.15 | 69.15 | 0.76% | 117,105 |
| Oct 16, 2025 | 69.98 | 69.98 | 68.45 | 68.63 | 68.63 | -2.25% | 111,050 |
| Oct 15, 2025 | 70.19 | 70.84 | 69.45 | 70.21 | 70.21 | 0.79% | 132,101 |
| Oct 14, 2025 | 68.45 | 70.03 | 68.45 | 69.66 | 69.66 | 2.05% | 119,740 |
| Oct 13, 2025 | 67.40 | 68.68 | 67.35 | 68.26 | 68.26 | 0.78% | 135,108 |
| Oct 10, 2025 | 68.61 | 68.61 | 67.54 | 67.73 | 67.73 | -0.63% | 223,201 |
| Oct 9, 2025 | 69.18 | 69.42 | 67.50 | 68.16 | 68.16 | -1.30% | 115,550 |
| Oct 8, 2025 | 68.99 | 69.43 | 68.08 | 69.06 | 69.06 | 0.51% | 132,944 |
| Oct 7, 2025 | 69.37 | 69.42 | 68.01 | 68.71 | 68.71 | -1.14% | 158,304 |
| Oct 6, 2025 | 72.67 | 72.67 | 69.36 | 69.50 | 69.50 | -4.77% | 164,267 |
| Oct 3, 2025 | 71.35 | 73.12 | 71.35 | 72.98 | 72.98 | 1.97% | 124,888 |
| Oct 2, 2025 | 71.51 | 71.59 | 70.55 | 71.57 | 71.57 | -0.64% | 114,104 |
| Oct 1, 2025 | 71.51 | 72.45 | 70.60 | 72.03 | 72.03 | 0.22% | 142,427 |
| Sep 30, 2025 | 72.58 | 73.00 | 71.86 | 71.87 | 71.87 | -0.95% | 126,094 |
| Sep 29, 2025 | 72.87 | 72.87 | 71.64 | 72.56 | 72.56 | -0.38% | 292,328 |
| Sep 26, 2025 | 71.73 | 72.87 | 71.19 | 72.84 | 72.84 | 1.77% | 162,475 |
| Sep 25, 2025 | 71.77 | 72.32 | 71.10 | 71.57 | 71.57 | 0.46% | 137,653 |
| Sep 24, 2025 | 70.70 | 71.88 | 70.70 | 71.24 | 71.24 | 0.84% | 133,566 |
| Sep 23, 2025 | 69.81 | 70.86 | 69.60 | 70.65 | 70.65 | 1.44% | 179,629 |
| Sep 22, 2025 | 71.16 | 71.16 | 68.38 | 69.65 | 69.65 | -1.79% | 201,748 |
| Sep 19, 2025 | 72.20 | 72.20 | 70.11 | 70.92 | 70.92 | -1.65% | 1,306,604 |
| Sep 18, 2025 | 71.38 | 72.72 | 71.38 | 72.11 | 72.11 | 0.12% | 213,673 |
| Sep 17, 2025 | 72.09 | 73.49 | 71.43 | 72.02 | 72.02 | 0.28% | 238,108 |
| Sep 16, 2025 | 70.21 | 72.14 | 69.89 | 71.82 | 71.82 | 2.08% | 206,883 |
| Sep 15, 2025 | 70.37 | 70.64 | 68.50 | 70.36 | 70.36 | -0.71% | 198,564 |
| Sep 12, 2025 | 70.92 | 71.50 | 70.28 | 70.86 | 70.86 | -0.67% | 90,504 |
| Sep 11, 2025 | 69.64 | 71.52 | 68.55 | 71.34 | 71.34 | 2.09% | 102,766 |
| Sep 10, 2025 | 71.00 | 71.56 | 69.63 | 69.88 | 69.88 | -1.84% | 106,157 |
| Sep 9, 2025 | 71.02 | 71.31 | 69.91 | 71.19 | 71.19 | 0.20% | 163,482 |
| Sep 8, 2025 | 72.33 | 72.33 | 69.47 | 71.05 | 71.05 | -2.75% | 164,521 |
| Sep 5, 2025 | 71.91 | 73.07 | 71.91 | 73.06 | 73.06 | 1.15% | 98,185 |
| Sep 4, 2025 | 72.82 | 73.73 | 71.48 | 72.23 | 72.23 | -0.07% | 102,613 |
| Sep 3, 2025 | 71.70 | 72.35 | 70.96 | 72.28 | 72.28 | 0.18% | 93,589 |
| Sep 2, 2025 | 71.59 | 72.69 | 71.40 | 72.15 | 72.15 | 0.70% | 111,310 |
| Aug 29, 2025 | 73.65 | 73.93 | 71.26 | 71.65 | 71.65 | -2.21% | 164,696 |
| Aug 28, 2025 | 73.97 | 73.97 | 72.35 | 73.27 | 73.27 | -1.04% | 172,189 |
| Aug 27, 2025 | 73.31 | 74.22 | 73.22 | 74.04 | 74.04 | 0.82% | 110,321 |
| Aug 26, 2025 | 73.62 | 73.62 | 72.68 | 73.44 | 73.44 | -0.26% | 173,908 |
| Aug 25, 2025 | 73.28 | 73.99 | 72.79 | 73.63 | 73.63 | 0.11% | 88,109 |
| Aug 22, 2025 | 72.34 | 74.49 | 72.13 | 73.55 | 73.55 | 2.62% | 165,360 |
| Aug 21, 2025 | 71.25 | 71.68 | 70.05 | 71.67 | 71.67 | 0.20% | 109,299 |