Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	70.04	71.49	69.46	71.18	71.18	2.04%	157,856
Sep 9, 2026	70.51	71.06	69.76	69.76	69.76	-1.57%	139,212
Sep 8, 2026	71.86	71.86	70.50	70.87	70.87	-1.54%	166,575
Sep 4, 2026	71.39	72.38	70.74	71.98	71.98	0.73%	126,482
Sep 3, 2026	70.42	71.94	69.65	71.46	71.46	1.52%	129,744
Sep 2, 2026	70.38	71.21	69.92	70.39	70.39	0.59%	186,725
Sep 1, 2026	70.67	71.82	69.57	69.98	69.98	-1.51%	129,051
Aug 31, 2026	71.47	71.84	70.66	71.05	71.05	-0.21%	178,702
Aug 28, 2026	70.95	71.92	70.84	71.20	71.20	1.01%	123,500
Aug 27, 2026	69.96	71.14	69.31	70.49	70.49	-0.30%	149,736
Aug 26, 2026	70.89	71.76	70.45	70.70	70.70	-0.27%	125,520
Aug 25, 2026	70.76	71.55	70.41	70.89	70.89	-0.21%	114,037
Aug 24, 2026	71.41	72.35	70.84	71.04	71.04	0.06%	135,945
Aug 21, 2026	70.78	71.32	69.45	71.00	71.00	1.17%	161,376
Aug 20, 2026	69.31	70.57	68.42	70.18	70.18	-0.16%	181,581
Aug 19, 2026	70.51	71.52	70.10	70.29	70.29	-0.03%	121,406
Aug 18, 2026	71.20	71.23	70.28	70.31	70.31	0.09%	139,745
Aug 17, 2026	70.89	71.56	70.00	70.25	70.25	-0.96%	140,410
Aug 14, 2026	71.30	71.55	70.07	70.93	70.93	-0.85%	121,062
Aug 13, 2026	72.61	72.84	71.38	71.54	71.54	-0.28%	175,453
Aug 12, 2026	70.41	72.52	70.41	71.74	71.74	0.91%	149,021
Aug 11, 2026	72.21	72.34	70.53	71.09	71.09	-1.39%	157,895
Aug 10, 2026	74.79	75.45	71.87	72.09	72.09	-4.20%	161,565
Aug 7, 2026	75.54	75.73	74.78	75.25	75.25	-1.30%	98,496
Aug 6, 2026	75.57	76.53	74.52	76.24	76.24	2.12%	195,021
Aug 5, 2026	77.26	77.31	72.51	74.66	74.66	-4.55%	301,657
Aug 4, 2026	78.33	79.42	77.30	78.22	78.22	-0.14%	235,502
Aug 3, 2026	77.67	79.24	77.61	78.33	78.33	1.66%	182,797
Jul 31, 2026	77.10	78.69	75.93	77.05	77.05	-0.81%	210,363
Jul 30, 2026	77.06	78.49	76.60	77.68	77.68	-0.14%	124,011
Jul 29, 2026	75.89	78.27	75.89	77.79	77.79	1.50%	170,578
Jul 28, 2026	76.10	77.87	76.10	76.64	76.64	2.56%	149,330
Jul 27, 2026	73.34	75.23	73.18	74.73	74.73	2.34%	150,979
Jul 24, 2026	74.77	75.29	73.07	73.36	73.02	-1.85%	156,010
Jul 23, 2026	76.86	76.86	73.57	74.74	74.39	-4.11%	178,723
Jul 22, 2026	77.70	77.94	76.57	77.94	77.58	0.58%	107,095
Jul 21, 2026	77.58	78.03	76.45	77.49	77.13	-0.78%	128,202
Jul 20, 2026	78.29	78.59	77.45	78.10	77.74	0.06%	114,721
Jul 17, 2026	79.42	80.77	77.40	78.05	77.69	-1.59%	154,898
Jul 16, 2026	77.31	80.23	77.31	79.31	78.94	2.27%	129,158
Jul 15, 2026	77.19	79.11	76.93	77.55	77.19	-0.50%	130,582
Jul 14, 2026	78.83	78.99	76.85	77.94	77.58	-0.95%	108,360
Jul 13, 2026	80.57	81.43	78.63	78.69	78.33	-1.35%	154,278
Jul 10, 2026	79.35	80.35	78.57	79.77	79.40	0.76%	163,898
Jul 9, 2026	78.55	79.46	77.78	79.17	78.80	-0.18%	125,465
Jul 8, 2026	80.37	80.60	78.75	79.31	78.94	-1.47%	184,606
Jul 7, 2026	81.34	82.19	80.30	80.49	80.12	0.27%	230,538
Jul 6, 2026	80.00	80.32	79.01	80.27	79.90	0.21%	177,189
Jul 2, 2026	79.93	80.88	79.37	80.10	79.73	0.36%	246,050
Jul 1, 2026	78.16	80.23	77.55	79.81	79.44	1.92%	133,404