Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	69.73	70.66	68.77	69.10	69.10	-1.61%	169,745
Dec 19, 2024	70.21	70.94	69.57	70.23	70.23	0.21%	67,656
Dec 18, 2024	71.34	72.35	69.41	70.08	70.08	-1.88%	92,082
Dec 17, 2024	71.38	71.88	70.80	71.42	71.42	0.11%	143,779
Dec 16, 2024	70.90	71.61	70.67	71.34	71.34	0.21%	61,356
Dec 13, 2024	73.23	73.23	71.03	71.19	71.19	-2.13%	61,448
Dec 12, 2024	72.40	73.17	71.76	72.74	72.74	0.78%	55,834
Dec 11, 2024	72.52	73.16	71.84	72.18	72.18	0.31%	83,506
Dec 10, 2024	70.99	72.46	69.52	71.96	71.96	1.94%	96,221
Dec 9, 2024	70.99	71.47	70.34	70.59	70.59	0.27%	54,386
Dec 6, 2024	71.30	71.30	69.84	70.40	70.40	-0.83%	57,351
Dec 5, 2024	70.99	71.44	70.12	70.99	70.99	-0.45%	91,223
Dec 4, 2024	71.47	72.02	70.55	71.31	71.31	-0.56%	253,180
Dec 3, 2024	73.14	73.14	71.58	71.71	71.71	-1.86%	72,959
Dec 2, 2024	72.70	73.52	72.36	73.07	73.07	0.33%	74,764
Nov 29, 2024	73.76	73.76	72.65	72.83	72.83	0.05%	39,623
Nov 27, 2024	73.73	73.77	72.25	72.79	72.79	-0.30%	72,243
Nov 26, 2024	73.20	73.23	71.39	73.01	73.01	-1.03%	87,243
Nov 25, 2024	72.05	74.77	71.79	73.77	73.77	2.92%	107,353
Nov 22, 2024	71.00	72.03	70.41	71.68	71.68	1.31%	53,488
Nov 21, 2024	70.75	71.31	69.93	70.75	70.75	0.91%	44,496
Nov 20, 2024	69.66	70.27	68.60	70.11	70.11	0.39%	82,397
Nov 19, 2024	69.70	70.90	69.46	69.84	69.84	-0.82%	66,460
Nov 18, 2024	72.10	72.46	70.37	70.42	70.42	-1.80%	67,125
Nov 15, 2024	74.55	74.61	71.69	71.71	71.71	-3.20%	63,545
Nov 14, 2024	74.41	74.80	73.42	74.08	74.08	-0.58%	66,674
Nov 13, 2024	73.93	74.65	73.35	74.51	74.51	1.58%	88,694
Nov 12, 2024	75.82	76.24	73.33	73.35	73.35	-3.40%	82,938
Nov 11, 2024	75.04	76.33	74.28	75.93	75.58	1.85%	74,500
Nov 8, 2024	75.18	76.06	73.50	74.55	74.21	-0.81%	82,173
Nov 7, 2024	72.17	75.36	71.81	75.16	74.81	3.73%	153,393
Nov 6, 2024	69.78	73.56	68.00	72.46	72.13	9.03%	140,323
Nov 5, 2024	64.26	66.62	64.26	66.46	66.15	2.77%	84,106
Nov 4, 2024	64.29	65.91	64.07	64.67	64.37	0.67%	93,569
Nov 1, 2024	63.07	64.31	63.03	64.24	63.94	2.15%	84,885
Oct 31, 2024	63.82	64.11	62.75	62.89	62.60	-1.46%	66,903
Oct 30, 2024	63.95	65.26	63.44	63.82	63.53	-0.53%	103,741
Oct 29, 2024	63.81	64.37	63.23	64.16	63.86	-0.25%	65,415
Oct 28, 2024	64.29	64.64	63.65	64.32	64.02	0.37%	84,863
Oct 25, 2024	64.38	64.38	63.45	64.08	63.78	0.17%	47,386
Oct 24, 2024	64.52	64.52	63.52	63.97	63.68	-0.53%	53,858
Oct 23, 2024	63.84	64.35	62.94	64.31	64.01	-0.23%	70,278
Oct 22, 2024	64.72	64.72	63.71	64.46	64.16	-0.02%	43,257
Oct 21, 2024	66.27	66.45	64.44	64.47	64.17	-2.21%	50,998
Oct 18, 2024	67.06	67.06	65.55	65.93	65.63	-1.30%	40,572
Oct 17, 2024	65.81	66.90	65.02	66.80	66.49	1.50%	75,025
Oct 16, 2024	65.69	66.57	65.49	65.81	65.51	0.87%	65,484
Oct 15, 2024	64.34	66.66	64.34	65.24	64.94	1.26%	71,484
Oct 14, 2024	65.00	65.00	64.04	64.43	64.13	-1.15%	48,426
Oct 11, 2024	64.63	65.36	64.63	65.18	64.88	1.32%	49,496
Oct 10, 2024	64.54	65.21	63.50	64.33	64.03	-1.32%	55,275
Oct 9, 2024	65.58	66.24	64.88	65.19	64.89	-0.31%	53,486
Oct 8, 2024	65.19	65.49	64.92	65.39	65.09	0.76%	42,199
Oct 7, 2024	66.03	66.09	64.34	64.90	64.60	-2.26%	59,748
Oct 4, 2024	65.49	67.29	65.49	66.40	66.09	2.37%	91,250
Oct 3, 2024	65.64	66.08	64.27	64.86	64.56	-1.77%	63,540
Oct 2, 2024	67.87	67.98	66.01	66.03	65.73	-3.24%	62,894
Oct 1, 2024	68.57	68.57	67.34	68.24	67.93	-1.00%	64,929
Sep 30, 2024	68.97	69.61	68.66	68.93	68.61	0.19%	83,455
Sep 27, 2024	69.07	70.09	68.56	68.80	68.48	0.34%	51,975
Sep 26, 2024	68.77	69.19	68.49	68.57	68.25	0.44%	62,057
Sep 25, 2024	68.50	68.50	67.37	68.27	67.96	0.06%	44,738
Sep 24, 2024	67.73	68.67	67.51	68.23	67.92	0.46%	67,460
Sep 23, 2024	69.24	69.24	67.72	67.92	67.61	-2.15%	69,306
Sep 20, 2024	70.77	71.25	69.25	69.41	69.09	-2.66%	275,686
Sep 19, 2024	70.87	71.31	70.36	71.31	70.98	1.52%	81,989
Sep 18, 2024	69.80	71.63	69.46	70.24	69.92	0.49%	80,009
Sep 17, 2024	70.78	71.32	69.85	69.90	69.58	-0.46%	60,352
Sep 16, 2024	70.76	71.14	70.19	70.22	69.90	-0.31%	61,975
Sep 13, 2024	68.25	70.83	68.25	70.44	70.12	4.19%	95,845
Sep 12, 2024	66.90	67.73	66.90	67.61	67.30	1.29%	61,833
Sep 11, 2024	67.31	67.31	66.52	66.75	66.44	-1.51%	77,148
Sep 10, 2024	67.14	67.96	67.02	67.77	67.46	1.27%	58,695
Sep 9, 2024	67.66	68.16	66.77	66.92	66.61	-1.37%	68,250
Sep 6, 2024	67.62	68.00	67.19	67.85	67.54	0.49%	62,327
Sep 5, 2024	68.33	68.45	67.25	67.52	67.21	-0.50%	90,677
Sep 4, 2024	68.05	68.52	67.56	67.86	67.55	-0.25%	60,672
Sep 3, 2024	66.97	68.08	66.97	68.03	67.72	0.67%	63,587
Aug 30, 2024	67.07	67.65	67.00	67.58	67.27	1.35%	57,192
Aug 29, 2024	67.17	67.17	65.95	66.68	66.37	-0.03%	79,808
Aug 28, 2024	66.58	67.25	66.00	66.70	66.39	0.33%	44,510
Aug 27, 2024	66.35	67.11	65.85	66.48	66.17	0.29%	45,244
Aug 26, 2024	66.64	67.53	66.23	66.29	65.98	0.44%	70,909
Aug 23, 2024	64.39	66.58	63.70	66.00	65.70	2.04%	88,222
Aug 22, 2024	65.36	65.36	64.25	64.68	64.38	-0.84%	69,295
Aug 21, 2024	66.00	66.00	64.96	65.23	64.93	-0.15%	50,405
Aug 20, 2024	66.46	66.46	65.32	65.33	65.03	-1.27%	62,693
Aug 19, 2024	66.44	66.67	65.75	66.17	65.87	-0.45%	74,174
Aug 16, 2024	65.33	67.29	65.33	66.47	66.16	1.71%	73,917
Aug 15, 2024	65.68	67.03	65.09	65.35	65.05	1.38%	92,131
Aug 14, 2024	65.81	65.81	64.39	64.46	64.16	-1.59%	44,767
Aug 13, 2024	65.55	65.92	64.78	65.50	65.20	0.40%	70,452
Aug 12, 2024	67.27	67.31	65.09	65.24	64.94	-3.18%	82,813
Aug 9, 2024	67.66	67.66	66.49	67.38	67.07	-0.13%	102,039
Aug 8, 2024	69.10	69.76	67.36	67.47	67.16	-2.39%	83,725
Aug 7, 2024	69.39	69.51	67.95	69.12	68.80	0.29%	96,116
Aug 6, 2024	69.44	69.57	67.95	68.92	68.60	-0.83%	108,722
Aug 5, 2024	70.65	70.71	68.68	69.50	69.18	-4.73%	155,443
Aug 2, 2024	72.93	74.19	72.51	72.95	72.61	-1.90%	73,569
Aug 1, 2024	75.39	76.62	73.90	74.36	74.02	-1.44%	87,673