Weis Markets, Inc. (WMK)
NYSE: WMK · Real-Time Price · USD
64.06
-0.32 (-0.50%)
Oct 30, 2025, 1:40 PM EDT - Market open

Weis Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202564.0364.2762.5063.46--1.44%37,755
Oct 29, 202565.5465.5463.6164.3864.38-2.34%136,111
Oct 28, 202565.8367.0365.7465.9265.920.06%82,144
Oct 27, 202567.1567.1965.4665.8865.88-2.08%95,312
Oct 24, 202568.5268.8067.1767.2867.28-1.85%80,437
Oct 23, 202568.6668.8467.9368.5568.55-0.09%76,957
Oct 22, 202568.3669.0567.5868.6168.610.69%85,558
Oct 21, 202569.2269.2267.5168.1468.14-1.60%93,253
Oct 20, 202569.1569.9968.2269.2569.250.14%108,233
Oct 17, 202568.7469.5268.3769.1569.150.76%117,105
Oct 16, 202569.9869.9868.4568.6368.63-2.25%111,050
Oct 15, 202570.1970.8469.4570.2170.210.79%132,101
Oct 14, 202568.4570.0368.4569.6669.662.05%119,740
Oct 13, 202567.4068.6867.3568.2668.260.78%135,108
Oct 10, 202568.6168.6167.5467.7367.73-0.63%223,201
Oct 9, 202569.1869.4267.5068.1668.16-1.30%115,550
Oct 8, 202568.9969.4368.0869.0669.060.51%132,944
Oct 7, 202569.3769.4268.0168.7168.71-1.14%158,304
Oct 6, 202572.6772.6769.3669.5069.50-4.77%164,267
Oct 3, 202571.3573.1271.3572.9872.981.97%124,888
Oct 2, 202571.5171.5970.5571.5771.57-0.64%114,104
Oct 1, 202571.5172.4570.6072.0372.030.22%142,427
Sep 30, 202572.5873.0071.8671.8771.87-0.95%126,094
Sep 29, 202572.8772.8771.6472.5672.56-0.38%292,328
Sep 26, 202571.7372.8771.1972.8472.841.77%162,475
Sep 25, 202571.7772.3271.1071.5771.570.46%137,653
Sep 24, 202570.7071.8870.7071.2471.240.84%133,566
Sep 23, 202569.8170.8669.6070.6570.651.44%179,629
Sep 22, 202571.1671.1668.3869.6569.65-1.79%201,748
Sep 19, 202572.2072.2070.1170.9270.92-1.65%1,306,604
Sep 18, 202571.3872.7271.3872.1172.110.12%213,673
Sep 17, 202572.0973.4971.4372.0272.020.28%238,108
Sep 16, 202570.2172.1469.8971.8271.822.08%206,883
Sep 15, 202570.3770.6468.5070.3670.36-0.71%198,564
Sep 12, 202570.9271.5070.2870.8670.86-0.67%90,504
Sep 11, 202569.6471.5268.5571.3471.342.09%102,766
Sep 10, 202571.0071.5669.6369.8869.88-1.84%106,157
Sep 9, 202571.0271.3169.9171.1971.190.20%163,482
Sep 8, 202572.3372.3369.4771.0571.05-2.75%164,521
Sep 5, 202571.9173.0771.9173.0673.061.15%98,185
Sep 4, 202572.8273.7371.4872.2372.23-0.07%102,613
Sep 3, 202571.7072.3570.9672.2872.280.18%93,589
Sep 2, 202571.5972.6971.4072.1572.150.70%111,310
Aug 29, 202573.6573.9371.2671.6571.65-2.21%164,696
Aug 28, 202573.9773.9772.3573.2773.27-1.04%172,189
Aug 27, 202573.3174.2273.2274.0474.040.82%110,321
Aug 26, 202573.6273.6272.6873.4473.44-0.26%173,908
Aug 25, 202573.2873.9972.7973.6373.630.11%88,109
Aug 22, 202572.3474.4972.1373.5573.552.62%165,360
Aug 21, 202571.2571.6870.0571.6771.670.20%109,299