Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	80.22	80.22	79.96	79.96	79.96	0.09%	8,937
Nov 9, 2026	77.69	79.91	77.64	79.89	79.89	3.24%	136,474
Nov 6, 2026	76.31	79.23	76.31	77.72	77.38	-1.88%	157,460
Nov 5, 2026	80.05	81.29	78.60	79.21	78.86	-0.51%	216,419
Nov 4, 2026	78.97	81.19	78.05	79.62	79.27	7.00%	257,348
Nov 3, 2026	75.40	76.68	74.13	74.41	74.08	-1.79%	154,088
Nov 2, 2026	74.77	76.44	74.77	75.77	75.44	1.83%	158,432
Oct 30, 2026	76.00	76.47	73.93	74.41	74.08	-0.57%	288,842
Oct 29, 2026	74.91	75.55	74.33	74.84	74.51	0.75%	217,460
Oct 28, 2026	75.27	75.77	73.91	74.28	73.96	-2.13%	138,371
Oct 27, 2026	77.69	78.01	75.45	75.90	75.57	-2.25%	120,141
Oct 26, 2026	79.14	79.40	77.22	77.65	77.31	-1.68%	159,921
Oct 23, 2026	79.90	80.10	78.17	78.98	78.63	-1.63%	237,280
Oct 22, 2026	76.62	80.55	76.19	80.29	79.94	5.83%	185,085
Oct 21, 2026	74.78	76.38	74.05	75.87	75.54	1.01%	169,920
Oct 20, 2026	74.99	75.73	74.23	75.11	74.78	1.14%	193,953
Oct 19, 2026	74.92	75.27	74.10	74.26	73.94	-1.32%	166,236
Oct 16, 2026	75.74	75.89	74.41	75.25	74.92	-0.16%	143,318
Oct 15, 2026	76.36	77.48	74.97	75.37	75.04	0.20%	163,135
Oct 14, 2026	73.75	75.37	73.22	75.22	74.89	1.53%	145,621
Oct 13, 2026	73.64	74.27	73.03	74.09	73.77	1.34%	113,612
Oct 12, 2026	73.00	73.21	72.64	73.11	72.79	0.16%	81,431
Oct 9, 2026	72.31	73.47	72.23	72.99	72.67	0.63%	90,149
Oct 8, 2026	73.80	73.80	72.37	72.53	72.21	-1.00%	162,313
Oct 7, 2026	72.38	74.41	72.38	73.26	72.94	0.91%	195,439
Oct 6, 2026	74.46	74.50	72.16	72.60	72.28	-1.91%	173,956
Oct 5, 2026	74.54	74.54	72.94	74.01	73.69	-0.04%	195,525
Oct 2, 2026	72.78	74.22	72.78	74.04	73.72	1.96%	149,630
Oct 1, 2026	72.77	73.46	72.11	72.62	72.30	-0.49%	164,748
Sep 30, 2026	73.43	73.43	72.04	72.98	72.66	0.16%	278,550
Sep 29, 2026	72.46	73.35	72.46	72.86	72.54	-0.04%	127,432
Sep 28, 2026	72.13	73.17	71.96	72.89	72.57	1.21%	140,050
Sep 25, 2026	72.03	72.54	71.41	72.02	71.70	-0.40%	137,908
Sep 24, 2026	73.04	73.38	71.65	72.31	71.99	-0.22%	235,536
Sep 23, 2026	72.20	73.45	72.20	72.47	72.15	-0.34%	191,370
Sep 22, 2026	74.06	75.32	72.08	72.72	72.40	-0.44%	250,396
Sep 21, 2026	71.90	73.41	71.90	73.04	72.72	1.08%	262,758
Sep 18, 2026	72.91	74.00	72.26	72.26	71.94	-0.67%	1,135,982
Sep 17, 2026	73.40	74.04	72.63	72.75	72.43	-0.33%	178,354
Sep 16, 2026	71.83	73.49	71.83	72.99	72.67	1.30%	189,588
Sep 15, 2026	71.97	72.86	71.15	72.05	71.73	-0.81%	169,627
Sep 14, 2026	72.73	73.43	71.80	72.64	72.32	0.67%	166,492
Sep 11, 2026	71.72	72.59	71.07	72.16	71.84	1.38%	161,111
Sep 10, 2026	70.04	71.49	69.46	71.18	70.87	2.04%	157,859
Sep 9, 2026	70.51	71.06	69.76	69.76	69.45	-1.57%	139,224
Sep 8, 2026	71.86	71.86	70.50	70.87	70.56	-1.54%	167,205
Sep 4, 2026	71.39	72.38	70.74	71.98	71.67	0.73%	126,485
Sep 3, 2026	70.42	71.94	69.65	71.46	71.15	1.52%	130,021
Sep 2, 2026	70.38	71.21	69.92	70.39	70.08	0.59%	186,731
Sep 1, 2026	70.67	71.82	69.57	69.98	69.67	-1.51%	129,777