Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	76.70	77.83	76.94	77.83	-	0.69%	18,090
Mar 28, 2025	77.50	77.74	76.59	77.29	77.29	-0.67%	83,723
Mar 27, 2025	75.80	78.50	75.27	77.81	77.81	3.01%	68,715
Mar 26, 2025	74.50	75.65	74.00	75.54	75.54	1.78%	67,104
Mar 25, 2025	75.84	76.19	74.14	74.22	74.22	-2.47%	115,117
Mar 24, 2025	76.00	76.85	75.07	76.10	76.10	-0.14%	104,416
Mar 21, 2025	78.37	78.55	75.19	76.21	76.21	-2.94%	655,423
Mar 20, 2025	78.81	79.47	78.51	78.52	78.52	-1.32%	93,547
Mar 19, 2025	79.28	79.97	78.56	79.57	79.57	0.32%	123,543
Mar 18, 2025	79.57	80.48	79.18	79.32	79.32	-0.89%	112,842
Mar 17, 2025	78.53	80.61	78.53	80.03	80.03	2.48%	138,367
Mar 14, 2025	78.00	79.24	77.45	78.09	78.09	0.72%	80,746
Mar 13, 2025	77.39	78.34	76.86	77.53	77.53	0.21%	65,594
Mar 12, 2025	79.51	79.57	76.93	77.37	77.37	-2.87%	100,545
Mar 11, 2025	82.82	82.82	79.60	79.66	79.66	-3.51%	146,458
Mar 10, 2025	81.33	83.09	81.15	82.56	82.56	1.51%	192,610
Mar 7, 2025	77.99	81.39	77.51	81.33	81.33	5.27%	160,547
Mar 6, 2025	74.71	77.83	74.71	77.26	77.26	3.40%	139,485
Mar 5, 2025	73.50	74.86	73.44	74.72	74.72	1.52%	117,969
Mar 4, 2025	72.56	74.00	72.47	73.60	73.60	1.20%	154,252
Mar 3, 2025	73.67	74.63	71.87	72.73	72.73	-1.69%	131,399
Feb 28, 2025	74.38	74.38	71.63	73.98	73.98	0.08%	199,683
Feb 27, 2025	72.78	75.40	72.78	73.92	73.92	0.91%	238,923
Feb 26, 2025	70.65	74.31	67.08	73.25	73.25	-1.49%	156,294
Feb 25, 2025	72.67	74.48	71.90	74.36	74.36	2.78%	134,577
Feb 24, 2025	71.89	72.58	71.12	72.35	72.35	1.09%	91,265
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