Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	78.79	79.33	77.16	78.31	77.95	-0.63%	211,976
Jun 29, 2026	79.79	80.93	78.39	78.81	78.44	-1.60%	166,595
Jun 26, 2026	79.22	80.60	78.22	80.09	79.72	2.67%	330,241
Jun 25, 2026	79.91	81.01	77.71	78.01	77.65	-2.92%	112,024
Jun 24, 2026	79.63	81.58	79.16	80.36	79.99	1.72%	297,095
Jun 23, 2026	79.30	80.10	78.39	79.00	78.63	1.11%	262,801
Jun 22, 2026	76.62	78.98	76.62	78.13	77.77	1.81%	181,845
Jun 18, 2026	76.09	77.50	75.77	76.74	76.38	0.38%	268,508
Jun 17, 2026	78.73	78.96	76.01	76.45	76.10	-3.57%	138,877
Jun 16, 2026	79.94	80.34	76.44	79.28	78.91	0.05%	155,721
Jun 15, 2026	80.93	81.87	79.19	79.24	78.87	-4.10%	215,942
Jun 12, 2026	82.61	83.74	82.40	82.63	82.25	0.11%	164,570
Jun 11, 2026	82.80	83.23	81.80	82.54	82.16	0.58%	211,045
Jun 10, 2026	80.17	82.55	80.07	82.06	81.68	3.53%	153,661
Jun 9, 2026	79.68	81.01	78.97	79.26	78.89	-0.53%	150,364
Jun 8, 2026	78.66	80.41	78.55	79.68	79.31	1.87%	164,209
Jun 5, 2026	76.43	79.07	75.63	78.22	77.86	3.36%	172,199
Jun 4, 2026	74.93	76.14	73.86	75.68	75.33	2.48%	139,342
Jun 3, 2026	74.76	75.78	73.76	73.85	73.51	-0.51%	149,583
Jun 2, 2026	73.97	74.81	72.72	74.23	73.89	-0.09%	184,575
Jun 1, 2026	72.79	74.89	71.83	74.30	73.96	1.82%	146,572
May 29, 2026	73.84	73.88	72.31	72.97	72.63	-1.78%	195,777
May 28, 2026	73.54	74.46	72.97	74.29	73.95	1.46%	98,665
May 27, 2026	72.01	73.98	72.01	73.22	72.88	1.82%	109,726
May 26, 2026	72.65	73.26	71.34	71.91	71.58	-0.54%	87,462
May 22, 2026	71.95	73.24	71.70	72.30	71.96	0.08%	125,994
May 21, 2026	71.27	72.54	70.01	72.24	71.91	0.26%	126,711
May 20, 2026	72.50	72.67	71.36	72.05	71.72	-1.10%	160,849