Weis Markets, Inc. (WMK)
NYSE: WMK · Real-Time Price · USD
74.08
+0.14 (0.19%)
Jun 5, 2025, 4:00 PM - Market closed
Weis Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 73.74 | 74.43 | 73.45 | 74.08 | 74.08 | 0.19% | 105,920 |
| Jun 4, 2025 | 74.70 | 74.81 | 73.51 | 73.94 | 73.94 | -1.03% | 113,884 |
| Jun 3, 2025 | 75.12 | 76.27 | 74.38 | 74.71 | 74.71 | -0.68% | 112,917 |
| Jun 2, 2025 | 75.28 | 76.09 | 74.03 | 75.22 | 75.22 | -0.77% | 111,643 |
| May 30, 2025 | 77.74 | 78.19 | 75.63 | 75.80 | 75.80 | -3.12% | 142,158 |
| May 29, 2025 | 76.50 | 78.99 | 75.32 | 78.24 | 78.24 | 1.73% | 194,047 |
| May 28, 2025 | 76.50 | 77.35 | 76.27 | 76.91 | 76.91 | 0.29% | 92,029 |
| May 27, 2025 | 73.84 | 76.92 | 73.72 | 76.69 | 76.69 | 4.21% | 159,972 |
| May 23, 2025 | 73.29 | 74.27 | 72.74 | 73.59 | 73.59 | 0.38% | 111,250 |
| May 22, 2025 | 73.70 | 74.03 | 72.92 | 73.31 | 73.31 | -0.69% | 104,002 |
| May 21, 2025 | 74.52 | 74.82 | 73.16 | 73.82 | 73.82 | -1.89% | 139,021 |
| May 20, 2025 | 76.35 | 76.35 | 75.19 | 75.24 | 75.24 | -1.03% | 103,075 |
| May 19, 2025 | 75.37 | 76.37 | 74.84 | 76.02 | 76.02 | -0.07% | 118,309 |
| May 16, 2025 | 76.91 | 77.87 | 75.73 | 76.07 | 76.07 | -1.03% | 175,951 |
| May 15, 2025 | 75.58 | 76.95 | 75.01 | 76.86 | 76.86 | 1.95% | 241,850 |
| May 14, 2025 | 74.78 | 76.22 | 73.43 | 75.39 | 75.39 | 0.32% | 208,843 |
| May 13, 2025 | 78.48 | 78.87 | 75.05 | 75.15 | 75.15 | -4.22% | 184,309 |
| May 12, 2025 | 81.83 | 81.83 | 78.06 | 78.46 | 78.46 | -2.63% | 231,312 |
| May 9, 2025 | 80.37 | 81.55 | 78.85 | 80.58 | 80.23 | -0.26% | 130,556 |
| May 8, 2025 | 87.98 | 88.53 | 80.75 | 80.79 | 80.44 | -8.40% | 219,121 |
| May 7, 2025 | 88.98 | 90.23 | 88.20 | 88.20 | 87.82 | -0.72% | 278,750 |
| May 6, 2025 | 87.73 | 88.98 | 87.24 | 88.84 | 88.46 | 0.42% | 168,360 |
| May 5, 2025 | 87.24 | 88.62 | 87.09 | 88.47 | 88.09 | 0.57% | 118,894 |
| May 2, 2025 | 87.26 | 88.50 | 86.49 | 87.97 | 87.59 | 1.61% | 151,562 |
| May 1, 2025 | 85.65 | 86.90 | 84.76 | 86.58 | 86.21 | 0.69% | 114,616 |
| Apr 30, 2025 | 84.46 | 86.83 | 82.64 | 85.99 | 85.62 | 2.08% | 178,972 |
| Apr 29, 2025 | 81.92 | 84.82 | 81.53 | 84.24 | 83.88 | 2.44% | 119,264 |
| Apr 28, 2025 | 81.26 | 82.32 | 80.81 | 82.23 | 81.88 | 0.96% | 97,001 |
| Apr 25, 2025 | 83.61 | 83.61 | 81.20 | 81.45 | 81.10 | -3.06% | 115,736 |
| Apr 24, 2025 | 84.00 | 84.76 | 83.18 | 84.02 | 83.66 | -0.69% | 128,714 |
| Apr 23, 2025 | 84.81 | 85.41 | 83.67 | 84.60 | 84.24 | 0.62% | 143,678 |
| Apr 22, 2025 | 83.87 | 84.76 | 82.95 | 84.08 | 83.72 | 1.39% | 230,781 |
| Apr 21, 2025 | 83.00 | 84.38 | 82.15 | 82.93 | 82.57 | 0.57% | 119,514 |
| Apr 17, 2025 | 80.33 | 82.76 | 80.33 | 82.46 | 82.10 | 2.08% | 75,154 |
| Apr 16, 2025 | 80.61 | 81.11 | 79.87 | 80.78 | 80.43 | 1.25% | 110,440 |
| Apr 15, 2025 | 81.22 | 81.22 | 79.53 | 79.78 | 79.44 | -2.24% | 80,019 |
| Apr 14, 2025 | 80.65 | 81.62 | 79.75 | 81.61 | 81.26 | 0.98% | 115,053 |
| Apr 11, 2025 | 81.25 | 82.45 | 77.18 | 80.82 | 80.47 | -0.80% | 84,958 |
| Apr 10, 2025 | 80.37 | 82.23 | 78.76 | 81.47 | 81.12 | 1.12% | 146,765 |
| Apr 9, 2025 | 76.48 | 83.40 | 76.48 | 80.57 | 80.22 | 5.35% | 168,058 |
| Apr 8, 2025 | 79.37 | 80.49 | 76.01 | 76.48 | 76.15 | -2.24% | 187,899 |
| Apr 7, 2025 | 76.53 | 79.89 | 74.91 | 78.23 | 77.89 | 0.66% | 180,765 |
| Apr 4, 2025 | 77.79 | 80.81 | 77.22 | 77.72 | 77.39 | -2.05% | 165,843 |
| Apr 3, 2025 | 77.30 | 79.48 | 77.30 | 79.35 | 79.01 | 0.25% | 114,000 |
| Apr 2, 2025 | 77.93 | 79.35 | 77.80 | 79.15 | 78.81 | 0.98% | 72,860 |
| Apr 1, 2025 | 76.38 | 79.35 | 76.38 | 78.38 | 78.04 | 1.73% | 79,383 |
| Mar 31, 2025 | 76.70 | 78.00 | 76.61 | 77.05 | 76.72 | -0.31% | 103,516 |
| Mar 28, 2025 | 77.50 | 77.74 | 76.59 | 77.29 | 76.96 | -0.67% | 83,723 |
| Mar 27, 2025 | 75.80 | 78.50 | 75.27 | 77.81 | 77.47 | 3.01% | 68,715 |
| Mar 26, 2025 | 74.50 | 75.65 | 74.00 | 75.54 | 75.21 | 1.78% | 67,104 |