Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	72.66	74.61	71.94	74.48	74.48	3.19%	132,594
Feb 12, 2026	71.38	72.78	70.68	72.18	72.18	1.92%	168,072
Feb 11, 2026	71.88	73.15	70.48	70.82	70.82	-0.96%	102,928
Feb 10, 2026	73.50	73.50	70.95	71.51	71.51	-3.21%	133,493
Feb 9, 2026	73.97	74.35	73.30	73.88	73.88	0.27%	85,503
Feb 6, 2026	74.66	75.45	73.05	73.68	73.68	-0.41%	101,103
Feb 5, 2026	74.09	75.00	72.60	73.98	73.98	-	146,200
Feb 4, 2026	72.50	74.62	72.50	73.98	73.98	1.94%	154,666
Feb 3, 2026	71.42	73.51	71.42	72.57	72.57	1.14%	124,180
Feb 2, 2026	71.27	72.24	71.06	71.75	71.75	0.84%	108,361
Jan 30, 2026	70.02	71.53	69.47	71.15	71.15	1.61%	161,725
Jan 29, 2026	69.11	70.20	69.01	70.02	70.02	1.77%	111,254
Jan 28, 2026	69.88	70.10	68.29	68.80	68.80	-1.53%	76,614
Jan 27, 2026	69.03	69.88	68.61	69.87	69.87	0.97%	77,725
Jan 26, 2026	68.97	69.32	68.60	69.20	69.20	0.67%	89,483
Jan 23, 2026	68.73	68.98	67.93	68.74	68.74	-0.10%	70,863
Jan 22, 2026	68.79	68.88	68.13	68.81	68.81	-0.04%	89,769
Jan 21, 2026	68.06	69.31	67.72	68.84	68.84	1.40%	115,551
Jan 20, 2026	68.14	68.40	66.63	67.89	67.89	-1.59%	113,626
Jan 16, 2026	68.14	69.08	67.71	68.99	68.99	0.33%	149,501
Jan 15, 2026	67.45	69.78	66.87	68.76	68.76	1.28%	147,123
Jan 14, 2026	67.06	68.12	66.16	67.89	67.89	1.80%	91,881
Jan 13, 2026	66.02	67.68	66.02	66.69	66.69	0.82%	95,534
Jan 12, 2026	65.15	67.12	64.57	66.15	66.15	1.44%	91,658
Jan 9, 2026	65.46	65.64	64.51	65.21	65.21	-0.58%	89,941
Jan 8, 2026	63.70	66.37	63.61	65.59	65.59	2.66%	122,954
Jan 7, 2026	64.70	65.55	63.68	63.89	63.89	-1.11%	106,308
Jan 6, 2026	63.84	64.99	63.68	64.61	64.61	1.03%	135,878
Jan 5, 2026	64.09	65.34	63.90	63.95	63.95	-0.25%	123,984
Jan 2, 2026	64.07	64.91	63.90	64.11	64.11	0.03%	100,451
Dec 31, 2025	64.49	64.83	63.57	64.09	64.09	-0.45%	106,164
Dec 30, 2025	64.77	65.40	64.35	64.38	64.38	-0.68%	96,037
Dec 29, 2025	64.89	65.37	64.49	64.82	64.82	-0.37%	159,652
Dec 26, 2025	65.86	66.07	64.48	65.06	65.06	-1.30%	61,485
Dec 24, 2025	65.98	66.62	65.65	65.92	65.92	-0.03%	67,080
Dec 23, 2025	66.08	66.56	65.55	65.94	65.94	-0.39%	137,674
Dec 22, 2025	66.85	67.19	65.78	66.20	66.20	-1.46%	101,750
Dec 19, 2025	67.56	67.70	66.25	67.18	67.18	-1.28%	727,440
Dec 18, 2025	68.46	68.46	67.63	68.05	68.05	-0.32%	99,560
Dec 17, 2025	66.07	68.36	65.49	68.27	68.27	3.10%	118,201
Dec 16, 2025	67.42	67.42	65.75	66.22	66.22	-1.59%	116,507
Dec 15, 2025	67.85	68.22	66.52	67.29	67.29	-0.53%	116,204
Dec 12, 2025	68.06	68.37	67.22	67.65	67.65	0.16%	88,856
Dec 11, 2025	67.04	68.17	66.61	67.54	67.54	1.47%	126,151
Dec 10, 2025	66.61	67.00	65.58	66.56	66.56	-0.19%	150,989
Dec 9, 2025	65.41	66.90	65.21	66.69	66.69	1.93%	102,388
Dec 8, 2025	65.95	66.46	64.54	65.43	65.43	-1.27%	185,344
Dec 5, 2025	65.93	67.12	65.91	66.27	66.27	-0.30%	113,374
Dec 4, 2025	66.87	67.76	65.32	66.47	66.47	-1.19%	88,924
Dec 3, 2025	66.79	68.00	66.79	67.27	67.27	0.31%	110,271