Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	69.37	69.42	68.01	68.71	68.71	-1.14%	156,238
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
Aug 20, 2025	71.64	72.38	71.26	71.53	71.53	0.13%	94,795
Aug 19, 2025	71.25	72.13	70.77	71.44	71.44	0.62%	118,107
Aug 18, 2025	70.23	71.38	69.66	71.00	71.00	1.18%	133,700
Aug 15, 2025	70.11	70.38	69.44	70.17	70.17	0.04%	139,168
Aug 14, 2025	71.23	71.24	69.51	70.14	70.14	-2.35%	128,606
Aug 13, 2025	72.00	72.30	70.71	71.83	71.83	-1.01%	148,148
Aug 12, 2025	71.45	73.23	71.08	72.56	72.56	2.41%	148,354
Aug 11, 2025	71.22	71.48	70.23	70.85	70.85	-0.14%	116,741
Aug 8, 2025	71.54	73.75	68.44	70.95	70.95	-0.87%	150,739
Aug 7, 2025	73.01	74.05	71.41	71.57	71.57	-2.09%	185,029
Aug 6, 2025	69.92	73.29	68.94	73.10	73.10	5.42%	166,969
Aug 5, 2025	71.77	71.77	69.13	69.34	69.34	-3.53%	157,046
Aug 4, 2025	72.16	73.36	71.63	71.88	71.88	-0.96%	113,309
Aug 1, 2025	72.76	73.09	72.14	72.58	72.58	0.23%	112,204
Jul 31, 2025	72.72	73.15	72.08	72.41	72.41	-1.36%	125,900
Jul 30, 2025	73.14	75.52	72.99	73.41	73.41	0.15%	107,399
Jul 29, 2025	73.78	74.55	73.22	73.30	73.30	-0.19%	164,167