Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	73.84	73.88	72.31	72.97	72.97	-1.78%	173,807
May 28, 2026	73.54	74.46	72.97	74.29	74.29	1.46%	98,665
May 27, 2026	72.01	73.98	72.01	73.22	73.22	1.82%	109,657
May 26, 2026	72.65	73.26	71.34	71.91	71.91	-0.54%	87,462
May 22, 2026	71.95	73.24	71.70	72.30	72.30	0.08%	116,600
May 21, 2026	71.27	72.54	70.01	72.24	72.24	0.26%	126,711
May 20, 2026	72.50	72.67	71.36	72.05	72.05	-1.10%	160,800
May 19, 2026	72.06	75.07	71.12	72.85	72.85	1.15%	114,444
May 18, 2026	69.47	72.39	69.03	72.02	72.02	2.45%	135,302
May 15, 2026	71.57	71.66	70.12	70.30	70.30	-1.22%	125,987
May 14, 2026	70.70	71.81	69.64	71.17	71.17	1.79%	102,892
May 13, 2026	68.34	70.14	68.21	69.92	69.92	1.55%	159,636
May 12, 2026	69.14	69.19	67.63	68.85	68.85	-0.61%	164,766
May 11, 2026	70.83	71.46	69.00	69.27	69.27	-1.77%	182,121
May 8, 2026	70.68	71.36	69.91	70.86	70.52	0.23%	173,509
May 7, 2026	70.46	71.61	69.27	70.70	70.36	-1.31%	187,174
May 6, 2026	73.37	76.01	71.64	71.64	71.30	3.01%	228,603
May 5, 2026	68.73	70.36	68.57	69.55	69.22	0.90%	152,246
May 4, 2026	70.48	70.75	68.79	68.93	68.60	-2.85%	137,543
May 1, 2026	71.23	71.30	69.68	70.95	70.61	1.10%	95,324
Apr 30, 2026	69.29	71.00	68.73	70.18	69.84	1.26%	184,419
Apr 29, 2026	69.32	69.99	68.47	69.31	68.98	-0.29%	84,052
Apr 28, 2026	68.66	69.70	68.05	69.51	69.18	2.43%	102,214
Apr 27, 2026	68.61	69.36	67.86	67.86	67.53	-1.25%	193,603
Apr 24, 2026	70.35	70.49	68.70	68.72	68.39	-3.03%	107,537
Apr 23, 2026	71.36	71.84	70.02	70.87	70.53	-0.63%	93,012
Apr 22, 2026	70.07	71.38	69.84	71.32	70.98	1.73%	91,697
Apr 21, 2026	69.94	70.52	69.52	70.11	69.77	0.16%	124,804
Apr 20, 2026	71.27	72.01	69.96	70.00	69.66	-1.51%	112,737
Apr 17, 2026	68.55	71.25	68.55	71.07	70.73	3.13%	130,508
Apr 16, 2026	68.42	69.60	67.48	68.91	68.58	0.25%	131,665
Apr 15, 2026	69.07	69.77	68.69	68.74	68.41	-0.98%	112,110
Apr 14, 2026	70.55	70.55	68.65	69.42	69.09	-2.43%	147,976
Apr 13, 2026	71.68	71.68	69.85	71.15	70.81	-1.17%	136,012
Apr 10, 2026	72.76	72.77	70.46	71.99	71.64	-1.44%	93,232
Apr 9, 2026	71.77	73.16	71.17	73.04	72.69	0.63%	182,609
Apr 8, 2026	70.98	72.59	70.98	72.58	72.23	1.60%	159,486
Apr 7, 2026	71.09	71.44	70.06	71.44	71.10	0.41%	118,392
Apr 6, 2026	70.73	71.25	70.01	71.15	70.81	1.24%	120,872
Apr 2, 2026	68.66	70.55	68.00	70.28	69.94	3.08%	118,334
Apr 1, 2026	68.23	68.75	67.66	68.18	67.85	-0.31%	101,325
Mar 31, 2026	69.45	69.45	67.74	68.39	68.06	-0.51%	110,860
Mar 30, 2026	68.84	69.87	68.14	68.74	68.41	0.70%	184,921
Mar 27, 2026	67.33	68.37	67.04	68.26	67.93	1.43%	155,709
Mar 26, 2026	65.58	67.30	65.58	67.30	66.98	2.33%	172,799
Mar 25, 2026	66.37	66.37	64.83	65.77	65.45	-0.32%	119,019
Mar 24, 2026	67.00	67.75	65.92	65.98	65.66	-1.63%	115,919
Mar 23, 2026	67.07	67.72	66.40	67.07	66.75	1.30%	143,458
Mar 20, 2026	66.57	66.57	65.11	66.21	65.89	-0.23%	244,219
Mar 19, 2026	66.20	66.64	64.90	66.36	66.04	0.56%	137,882