Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	73.43	73.43	72.04	72.98	72.98	0.16%	275,878
Sep 29, 2026	72.46	73.35	72.46	72.86	72.86	-0.04%	127,430
Sep 28, 2026	72.13	73.17	71.96	72.89	72.89	1.21%	138,041
Sep 25, 2026	72.03	72.54	71.41	72.02	72.02	-0.40%	137,496
Sep 24, 2026	73.04	73.38	71.65	72.31	72.31	-0.22%	235,534
Sep 23, 2026	72.20	73.45	72.20	72.47	72.47	-0.34%	191,368
Sep 22, 2026	74.06	75.32	72.08	72.72	72.72	-0.44%	250,199
Sep 21, 2026	71.90	73.41	71.90	73.04	73.04	1.08%	260,738
Sep 18, 2026	72.91	74.00	72.26	72.26	72.26	-0.67%	1,107,858
Sep 17, 2026	73.40	74.04	72.63	72.75	72.75	-0.33%	176,113
Sep 16, 2026	71.83	73.49	71.83	72.99	72.99	1.30%	184,408
Sep 15, 2026	71.97	72.86	71.15	72.05	72.05	-0.81%	169,592
Sep 14, 2026	72.73	73.43	71.80	72.64	72.64	0.67%	163,358
Sep 11, 2026	71.72	72.59	71.07	72.16	72.16	1.38%	159,105
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