Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	70.68	71.36	69.91	70.86	70.86	0.23%	173,509
May 7, 2026	70.46	71.61	69.27	70.70	70.70	-1.31%	187,174
May 6, 2026	73.37	76.01	71.64	71.64	71.64	3.01%	228,603
May 5, 2026	68.73	70.36	68.57	69.55	69.55	0.90%	152,246
May 4, 2026	70.48	70.75	68.79	68.93	68.93	-2.85%	137,543
May 1, 2026	71.23	71.30	69.68	70.95	70.95	1.10%	95,323
Apr 30, 2026	69.29	71.00	68.73	70.18	70.18	1.26%	184,419
Apr 29, 2026	69.32	69.99	68.47	69.31	69.31	-0.29%	84,052
Apr 28, 2026	68.66	69.70	68.05	69.51	69.51	2.43%	102,214
Apr 27, 2026	68.61	69.36	67.86	67.86	67.86	-1.25%	193,602
Apr 24, 2026	70.35	70.49	68.70	68.72	68.72	-3.03%	100,196
Apr 23, 2026	71.36	71.84	70.02	70.87	70.87	-0.63%	93,012
Apr 22, 2026	70.07	71.38	69.84	71.32	71.32	1.73%	91,697
Apr 21, 2026	69.94	70.52	69.52	70.11	70.11	0.16%	124,788
Apr 20, 2026	71.27	72.01	69.96	70.00	70.00	-1.51%	112,737
Apr 17, 2026	68.55	71.25	68.55	71.07	71.07	3.13%	130,127
Apr 16, 2026	68.42	69.60	67.48	68.91	68.91	0.25%	131,662
Apr 15, 2026	69.07	69.77	68.69	68.74	68.74	-0.98%	112,110
Apr 14, 2026	70.55	70.55	68.65	69.42	69.42	-2.43%	147,213
Apr 13, 2026	71.68	71.68	69.85	71.15	71.15	-1.17%	136,012
Apr 10, 2026	72.76	72.77	70.46	71.99	71.99	-1.44%	93,231
Apr 9, 2026	71.77	73.16	71.17	73.04	73.04	0.63%	182,609
Apr 8, 2026	70.98	72.59	70.98	72.58	72.58	1.60%	159,486
Apr 7, 2026	71.09	71.44	70.06	71.44	71.44	0.41%	118,392
Apr 6, 2026	70.73	71.25	70.01	71.15	71.15	1.24%	120,868
Apr 2, 2026	68.66	70.55	68.00	70.28	70.28	3.08%	118,331
Apr 1, 2026	68.23	68.75	67.66	68.18	68.18	-0.31%	101,325
Mar 31, 2026	69.45	69.45	67.74	68.39	68.39	-0.51%	110,860
Mar 30, 2026	68.84	69.87	68.14	68.74	68.74	0.70%	184,870
Mar 27, 2026	67.33	68.37	67.04	68.26	68.26	1.43%	154,746
Mar 26, 2026	65.58	67.30	65.58	67.30	67.30	2.33%	172,794
Mar 25, 2026	66.37	66.37	64.83	65.77	65.77	-0.32%	119,019
Mar 24, 2026	67.00	67.75	65.92	65.98	65.98	-1.63%	115,918
Mar 23, 2026	67.07	67.72	66.40	67.07	67.07	1.30%	143,403
Mar 20, 2026	66.57	66.57	65.11	66.21	66.21	-0.23%	235,917
Mar 19, 2026	66.20	66.64	64.90	66.36	66.36	0.56%	137,107
Mar 18, 2026	67.45	68.33	65.86	65.99	65.99	-2.50%	124,632
Mar 17, 2026	67.45	68.62	66.92	67.68	67.68	1.45%	177,996
Mar 16, 2026	65.60	67.00	65.00	66.71	66.71	1.18%	176,056
Mar 13, 2026	63.45	66.24	62.99	65.93	65.93	4.75%	259,786
Mar 12, 2026	61.85	63.53	61.63	62.94	62.94	0.83%	158,911
Mar 11, 2026	61.21	62.53	59.99	62.42	62.42	1.33%	201,545
Mar 10, 2026	62.55	63.04	61.51	61.60	61.60	-1.93%	243,389
Mar 9, 2026	63.06	63.90	61.27	62.81	62.81	-2.32%	271,706
Mar 6, 2026	63.00	64.43	62.71	64.30	64.30	0.56%	150,767
Mar 5, 2026	65.01	65.25	63.62	63.94	63.94	-2.62%	133,841
Mar 4, 2026	66.91	67.00	65.05	65.66	65.66	-1.29%	138,003
Mar 3, 2026	66.10	66.83	65.00	66.52	66.52	-0.11%	143,203
Mar 2, 2026	67.84	68.10	65.67	66.59	66.59	-1.73%	172,401
Feb 27, 2026	66.00	68.97	66.00	67.76	67.76	2.06%	187,357