Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	64.07	64.91	63.90	64.11	64.11	0.03%	94,502
Dec 31, 2025	64.49	64.83	63.57	64.09	64.09	-0.45%	97,759
Dec 30, 2025	64.77	65.40	64.35	64.38	64.38	-0.68%	82,404
Dec 29, 2025	64.89	65.37	64.49	64.82	64.82	-0.37%	116,737
Dec 26, 2025	65.86	66.07	64.48	65.06	65.06	-1.30%	55,140
Dec 24, 2025	65.98	66.62	65.65	65.92	65.92	-0.03%	39,718
Dec 23, 2025	66.08	66.56	65.55	65.94	65.94	-0.39%	126,563
Dec 22, 2025	66.85	67.19	65.78	66.20	66.20	-1.46%	96,735
Dec 19, 2025	67.56	67.70	66.25	67.18	67.18	-1.28%	665,647
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
Dec 2, 2025	65.59	67.77	65.35	67.06	67.06	2.01%	147,057
Dec 1, 2025	65.16	66.59	64.94	65.74	65.74	1.19%	154,159
Nov 28, 2025	65.20	65.38	64.46	64.97	64.97	-0.64%	67,577
Nov 26, 2025	65.42	65.89	64.77	65.39	65.39	-0.47%	113,522
Nov 25, 2025	64.96	66.80	64.61	65.70	65.70	2.00%	114,541
Nov 24, 2025	66.99	66.99	64.20	64.41	64.41	-3.92%	157,654
Nov 21, 2025	66.23	67.57	66.23	67.04	67.04	2.23%	150,790
Nov 20, 2025	65.75	66.37	64.76	65.58	65.58	0.41%	149,156
Nov 19, 2025	65.55	66.05	64.71	65.31	65.31	-0.24%	95,597
Nov 18, 2025	65.59	65.81	64.95	65.47	65.47	0.06%	85,388
Nov 17, 2025	66.75	66.84	65.30	65.43	65.43	-2.14%	95,823
Nov 14, 2025	66.18	66.88	65.46	66.86	66.86	1.15%	73,336
Nov 13, 2025	65.56	66.22	65.56	66.10	66.10	0.44%	92,997
Nov 12, 2025	64.83	66.08	64.71	65.81	65.81	1.20%	86,718
Nov 11, 2025	64.08	65.67	62.71	65.03	65.03	2.06%	115,721
Nov 10, 2025	64.60	64.60	63.22	63.72	63.72	-1.35%	125,639
Nov 7, 2025	65.17	65.86	64.32	64.59	64.25	-0.31%	248,606
Nov 6, 2025	65.40	65.83	64.32	64.79	64.45	-1.65%	138,554
Nov 5, 2025	63.73	67.22	61.53	65.88	65.53	3.10%	206,898
Nov 4, 2025	64.06	64.59	63.44	63.90	63.56	0.22%	127,578
Nov 3, 2025	63.48	64.16	62.96	63.76	63.42	0.66%	134,339
Oct 31, 2025	63.48	63.48	62.49	63.34	63.01	-1.17%	119,217
Oct 30, 2025	64.03	64.27	62.50	64.09	63.75	-0.45%	194,916
Oct 29, 2025	65.54	65.54	63.61	64.38	64.04	-2.34%	136,111
Oct 28, 2025	65.83	67.03	65.74	65.92	65.57	0.06%	82,144
Oct 27, 2025	67.15	67.19	65.46	65.88	65.53	-2.08%	95,312
Oct 24, 2025	68.52	68.80	67.17	67.28	66.93	-1.85%	80,437
Oct 23, 2025	68.66	68.84	67.93	68.55	68.19	-0.09%	76,957
Oct 22, 2025	68.36	69.05	67.58	68.61	68.25	0.69%	85,558