Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	71.05	71.05	70.65	70.93	-	1.07%	107,151
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
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