Skip to main content
logo
Weis Markets, Inc. (WMK)
NYSE: WMK · Real-Time Price · USD
77.61
+1.04 (1.36%)
At close: Jul 22, 2025, 4:00 PM
77.61
0.00 (0.00%)
After-hours: Jul 22, 2025, 7:00 PM EDT

Weis Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202576.7578.4776.7577.6177.611.36%134,304
Jul 21, 202576.9578.1176.1776.5776.570.04%92,964
Jul 18, 202578.1278.2676.1276.5476.54-2.27%120,283
Jul 17, 202577.2779.0577.2678.3278.321.25%115,975
Jul 16, 202575.3377.9175.1677.3577.353.16%123,779
Jul 15, 202575.4375.4374.1374.9874.98-1.12%99,727
Jul 14, 202574.5975.8974.5675.8375.831.58%74,818
Jul 11, 202574.7574.9874.1574.6574.65-0.21%78,678
Jul 10, 202574.6276.1474.6274.8174.810.40%90,052
Jul 9, 202574.0774.7173.5374.5174.510.63%79,850
Jul 8, 202575.6375.6373.4674.0474.04-2.15%103,069
Jul 7, 202575.8075.8274.7675.6775.67-0.17%160,706
Jul 3, 202575.3775.9874.8875.8075.800.22%42,194
Jul 2, 202574.5876.1873.3375.6375.630.89%105,372
Jul 1, 202572.3375.7372.3374.9674.963.41%130,157
Jun 30, 202572.4272.7971.4072.4972.490.50%96,629
Jun 27, 202572.2872.8071.8272.1372.130.40%139,265
Jun 26, 202574.0974.0971.6371.8471.84-2.34%222,806
Jun 25, 202574.7475.1173.2273.5673.56-1.79%95,179
Jun 24, 202575.5776.1774.7274.9074.90-1.25%109,800
Jun 23, 202574.4876.2674.4475.8575.852.54%110,237
Jun 20, 202573.4174.7473.4173.9773.971.05%417,718
Jun 18, 202573.6774.1173.1873.2073.20-0.96%103,587
Jun 17, 202574.0874.6673.8473.9173.91-0.86%82,083
Jun 16, 202574.5274.6573.7674.5574.550.92%84,043
Jun 13, 202573.2074.2773.2073.8773.870.22%111,664
Jun 12, 202574.5774.7173.6173.7173.71-1.09%89,749
Jun 11, 202576.0876.0874.3374.5274.52-2.73%116,639
Jun 10, 202575.8676.9175.2676.6176.611.70%107,868
Jun 9, 202576.0776.0774.2475.3375.33-0.91%129,870
Jun 6, 202575.8276.1374.4076.0276.022.62%127,001
Jun 5, 202573.7474.4373.4574.0874.080.19%105,920
Jun 4, 202574.7074.8173.5173.9473.94-1.03%113,884
Jun 3, 202575.1276.2774.3874.7174.71-0.68%112,917
Jun 2, 202575.2876.0974.0375.2275.22-0.77%111,643
May 30, 202577.7478.1975.6375.8075.80-3.12%142,158
May 29, 202576.5078.9975.3278.2478.241.73%194,047
May 28, 202576.5077.3576.2776.9176.910.29%92,029
May 27, 202573.8476.9273.7276.6976.694.21%159,972
May 23, 202573.2974.2772.7473.5973.590.38%111,250
May 22, 202573.7074.0372.9273.3173.31-0.69%104,002
May 21, 202574.5274.8273.1673.8273.82-1.89%139,021
May 20, 202576.3576.3575.1975.2475.24-1.03%103,075
May 19, 202575.3776.3774.8476.0276.02-0.07%118,309
May 16, 202576.9177.8775.7376.0776.07-1.03%175,951
May 15, 202575.5876.9575.0176.8676.861.95%241,850
May 14, 202574.7876.2273.4375.3975.390.32%208,843
May 13, 202578.4878.8775.0575.1575.15-4.22%184,309
May 12, 202581.8381.8378.0678.4678.46-2.63%231,312
May 9, 202580.3781.5578.8580.5880.23-0.26%130,556