Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	72.06	72.06	70.04	71.57	71.57	0.28%	104,121
Feb 20, 2025	71.03	71.92	70.63	71.37	71.37	-0.31%	66,150
Feb 19, 2025	70.40	71.69	70.08	71.59	71.59	1.70%	71,772
Feb 18, 2025	70.63	70.87	70.30	70.39	70.39	-1.10%	56,795
Feb 14, 2025	72.78	72.82	71.16	71.17	70.83	-1.71%	59,354
Feb 13, 2025	72.29	72.73	71.41	72.41	72.06	0.92%	80,870
Feb 12, 2025	71.21	71.79	70.82	71.75	71.41	-0.01%	64,391
Feb 11, 2025	69.84	71.76	69.75	71.76	71.42	2.13%	63,403
Feb 10, 2025	69.38	70.38	69.02	70.26	69.92	1.08%	62,238
Feb 7, 2025	70.45	70.45	67.52	69.51	69.18	-1.86%	109,463
Feb 6, 2025	70.26	71.19	70.14	70.83	70.49	1.21%	234,756
Feb 5, 2025	69.49	69.99	68.96	69.98	69.64	1.08%	42,597
Feb 4, 2025	67.57	69.37	67.57	69.23	68.90	2.06%	36,540
Feb 3, 2025	66.99	68.45	66.90	67.83	67.50	0.40%	65,030
Jan 31, 2025	67.58	68.23	66.22	67.56	67.24	-0.62%	73,435
Jan 30, 2025	68.46	68.46	67.48	67.98	67.65	0.15%	113,907
Jan 29, 2025	65.87	68.55	65.73	67.88	67.55	2.66%	98,407
Jan 28, 2025	66.48	66.60	65.78	66.12	65.80	-0.14%	47,957
Jan 27, 2025	64.84	66.45	64.84	66.21	65.89	3.02%	85,532
Jan 24, 2025	63.31	64.35	62.96	64.27	63.96	1.31%	62,232
Jan 23, 2025	62.95	63.47	62.25	63.44	63.14	0.83%	122,198
Jan 22, 2025	65.65	65.84	62.81	62.92	62.62	-4.80%	77,387
Jan 21, 2025	66.58	67.40	66.03	66.09	65.77	-0.72%	58,944
Jan 17, 2025	67.65	67.77	66.45	66.57	66.25	-1.22%	63,598
Jan 16, 2025	67.11	67.55	66.68	67.39	67.07	0.37%	65,909
Jan 15, 2025	67.67	67.69	66.40	67.14	66.82	0.58%	69,345
Jan 14, 2025	66.30	67.23	66.18	66.75	66.43	0.48%	76,272
Jan 13, 2025	65.51	66.67	65.51	66.43	66.11	0.56%	91,904
Jan 10, 2025	66.11	66.50	65.44	66.06	65.74	-1.45%	73,783
Jan 8, 2025	65.71	67.03	64.43	67.03	66.71	0.83%	53,907
Jan 7, 2025	66.75	67.47	65.61	66.48	66.16	-0.33%	62,709
Jan 6, 2025	67.95	68.26	66.00	66.70	66.38	-1.98%	95,061
Jan 3, 2025	68.44	68.91	68.00	68.05	67.72	-0.67%	57,162
Jan 2, 2025	67.87	68.78	67.58	68.51	68.18	1.17%	51,164
Dec 31, 2024	67.55	68.87	67.51	67.72	67.39	0.33%	65,520
Dec 30, 2024	68.27	68.27	66.96	67.50	67.18	-0.90%	48,364
Dec 27, 2024	68.58	69.37	67.96	68.11	67.78	-1.56%	64,490
Dec 26, 2024	68.11	69.22	67.95	69.19	68.86	1.01%	46,544
Dec 24, 2024	68.06	68.51	67.41	68.50	68.17	0.90%	29,821
Dec 23, 2024	68.66	68.81	67.53	67.89	67.56	-1.75%	55,559
Dec 20, 2024	69.73	70.66	68.77	69.10	68.77	-1.61%	169,745
Dec 19, 2024	70.21	70.94	69.57	70.23	69.89	0.21%	67,656
Dec 18, 2024	71.34	72.35	69.41	70.08	69.74	-1.88%	92,082
Dec 17, 2024	71.38	71.88	70.80	71.42	71.08	0.11%	143,779
Dec 16, 2024	70.90	71.61	70.67	71.34	71.00	0.21%	61,356
Dec 13, 2024	73.23	73.23	71.03	71.19	70.85	-2.13%	61,448
Dec 12, 2024	72.40	73.17	71.76	72.74	72.39	0.78%	55,834
Dec 11, 2024	72.52	73.16	71.84	72.18	71.83	0.31%	83,506
Dec 10, 2024	70.99	72.46	69.52	71.96	71.61	1.94%	96,221
Dec 9, 2024	70.99	71.47	70.34	70.59	70.25	0.27%	54,386
Dec 6, 2024	71.30	71.30	69.84	70.40	70.06	-0.83%	57,351
Dec 5, 2024	70.99	71.44	70.12	70.99	70.65	-0.45%	91,223
Dec 4, 2024	71.47	72.02	70.55	71.31	70.97	-0.56%	253,180
Dec 3, 2024	73.14	73.14	71.58	71.71	71.37	-1.86%	72,959
Dec 2, 2024	72.70	73.52	72.36	73.07	72.72	0.33%	74,764
Nov 29, 2024	73.76	73.76	72.65	72.83	72.48	0.05%	39,623
Nov 27, 2024	73.73	73.77	72.25	72.79	72.44	-0.30%	72,243
Nov 26, 2024	73.20	73.23	71.39	73.01	72.66	-1.03%	87,243
Nov 25, 2024	72.05	74.77	71.79	73.77	73.42	2.92%	107,353
Nov 22, 2024	71.00	72.03	70.41	71.68	71.34	1.31%	53,488
Nov 21, 2024	70.75	71.31	69.93	70.75	70.41	0.91%	44,496
Nov 20, 2024	69.66	70.27	68.60	70.11	69.77	0.39%	82,397
Nov 19, 2024	69.70	70.90	69.46	69.84	69.50	-0.82%	66,460
Nov 18, 2024	72.10	72.46	70.37	70.42	70.08	-1.80%	67,125
Nov 15, 2024	74.55	74.61	71.69	71.71	71.37	-3.20%	63,545
Nov 14, 2024	74.41	74.80	73.42	74.08	73.72	-0.58%	66,674
Nov 13, 2024	73.93	74.65	73.35	74.51	74.15	1.58%	88,694
Nov 12, 2024	75.82	76.24	73.33	73.35	73.00	-3.40%	82,938
Nov 11, 2024	75.04	76.33	74.28	75.93	75.22	1.85%	74,500
Nov 8, 2024	75.18	76.06	73.50	74.55	73.85	-0.81%	82,173
Nov 7, 2024	72.17	75.36	71.81	75.16	74.45	3.73%	153,393
Nov 6, 2024	69.78	73.56	68.00	72.46	71.78	9.03%	140,323
Nov 5, 2024	64.26	66.62	64.26	66.46	65.84	2.77%	84,106
Nov 4, 2024	64.29	65.91	64.07	64.67	64.06	0.67%	93,569
Nov 1, 2024	63.07	64.31	63.03	64.24	63.64	2.15%	84,885
Oct 31, 2024	63.82	64.11	62.75	62.89	62.30	-1.46%	66,903
Oct 30, 2024	63.95	65.26	63.44	63.82	63.22	-0.53%	103,741
Oct 29, 2024	63.81	64.37	63.23	64.16	63.56	-0.25%	65,415
Oct 28, 2024	64.29	64.64	63.65	64.32	63.72	0.37%	84,863
Oct 25, 2024	64.38	64.38	63.45	64.08	63.48	0.17%	47,386
Oct 24, 2024	64.52	64.52	63.52	63.97	63.37	-0.53%	53,858
Oct 23, 2024	63.84	64.35	62.94	64.31	63.71	-0.23%	70,278
Oct 22, 2024	64.72	64.72	63.71	64.46	63.85	-0.02%	43,257
Oct 21, 2024	66.27	66.45	64.44	64.47	63.86	-2.21%	50,998
Oct 18, 2024	67.06	67.06	65.55	65.93	65.31	-1.30%	40,572
Oct 17, 2024	65.81	66.90	65.02	66.80	66.17	1.50%	75,025
Oct 16, 2024	65.69	66.57	65.49	65.81	65.19	0.87%	65,484
Oct 15, 2024	64.34	66.66	64.34	65.24	64.63	1.26%	71,484
Oct 14, 2024	65.00	65.00	64.04	64.43	63.82	-1.15%	48,426
Oct 11, 2024	64.63	65.36	64.63	65.18	64.57	1.32%	49,496
Oct 10, 2024	64.54	65.21	63.50	64.33	63.73	-1.32%	55,275
Oct 9, 2024	65.58	66.24	64.88	65.19	64.58	-0.31%	53,486
Oct 8, 2024	65.19	65.49	64.92	65.39	64.78	0.76%	42,199
Oct 7, 2024	66.03	66.09	64.34	64.90	64.29	-2.26%	59,748
Oct 4, 2024	65.49	67.29	65.49	66.40	65.78	2.37%	91,250
Oct 3, 2024	65.64	66.08	64.27	64.86	64.25	-1.77%	63,540
Oct 2, 2024	67.87	67.98	66.01	66.03	65.41	-3.24%	62,894
Oct 1, 2024	68.57	68.57	67.34	68.24	67.60	-1.00%	64,929
Sep 30, 2024	68.97	69.61	68.66	68.93	68.28	0.19%	83,455
Sep 27, 2024	69.07	70.09	68.56	68.80	68.15	0.34%	51,975