Weis Markets, Inc. WMK
NYSE · Vereinigte Staaten · Einzelhandel
$72,63-0,25 (-0,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $72,98 | +0,16 % | $73,43 | $73,43 | $72,04 | 276,50K |
| 2026-09-29 | $72,86 | -0,04 % | $72,46 | $73,35 | $72,46 | 127,40K |
| 2026-09-28 | $72,89 | +1,21 % | $72,13 | $73,17 | $71,96 | 140,00K |
| 2026-09-25 | $72,02 | -0,40 % | $72,03 | $72,54 | $71,41 | 137,90K |
| 2026-09-24 | $72,31 | -0,22 % | $73,04 | $73,38 | $71,65 | 235,50K |
| 2026-09-23 | $72,47 | -0,34 % | $72,20 | $73,45 | $72,20 | 191,40K |
| 2026-09-22 | $72,72 | -0,44 % | $74,06 | $75,32 | $72,08 | 250,40K |
| 2026-09-21 | $73,04 | +1,08 % | $71,90 | $73,41 | $71,90 | 260,70K |
| 2026-09-18 | $72,26 | -0,67 % | $72,91 | $74,00 | $72,26 | 1,14M |
| 2026-09-17 | $72,75 | -0,33 % | $73,40 | $74,04 | $72,63 | 178,30K |
| 2026-09-16 | $72,99 | +1,30 % | $71,83 | $73,49 | $71,83 | 187,50K |
| 2026-09-15 | $72,05 | -0,81 % | $71,97 | $72,86 | $71,15 | 169,60K |
| 2026-09-14 | $72,64 | +0,67 % | $72,73 | $73,43 | $71,80 | 166,50K |
| 2026-09-11 | $72,16 | +1,38 % | $71,72 | $72,59 | $71,07 | 161,10K |
| 2026-09-10 | $71,18 | +2,04 % | $70,04 | $71,49 | $69,46 | 157,90K |
| 2026-09-09 | $69,76 | -1,57 % | $70,51 | $71,06 | $69,76 | 139,20K |
| 2026-09-08 | $70,87 | -1,54 % | $71,86 | $71,86 | $70,50 | 167,20K |
| 2026-09-04 | $71,98 | +0,73 % | $71,39 | $72,38 | $70,74 | 126,50K |
| 2026-09-03 | $71,46 | +1,52 % | $70,42 | $71,94 | $69,65 | 129,70K |
| 2026-09-02 | $70,39 | +0,59 % | $70,38 | $71,21 | $69,92 | 186,70K |
| 2026-09-01 | $69,98 | -1,51 % | $70,67 | $71,82 | $69,57 | 129,80K |
| 2026-08-31 | $71,05 | -0,21 % | $71,47 | $71,84 | $70,66 | 178,70K |
| 2026-08-28 | $71,20 | +1,01 % | $70,95 | $71,92 | $70,84 | 123,50K |
| 2026-08-27 | $70,49 | -0,30 % | $69,96 | $71,14 | $69,31 | 149,70K |
| 2026-08-26 | $70,70 | -0,27 % | $70,89 | $71,76 | $70,45 | 125,50K |
| 2026-08-25 | $70,89 | -0,21 % | $70,76 | $71,55 | $70,41 | 114,00K |
| 2026-08-24 | $71,04 | +0,06 % | $71,41 | $72,35 | $70,84 | 136,00K |
| 2026-08-21 | $71,00 | +1,17 % | $70,78 | $71,32 | $69,45 | 161,40K |
| 2026-08-20 | $70,18 | -0,16 % | $69,31 | $70,57 | $68,42 | 205,00K |
| 2026-08-19 | $70,29 | -0,03 % | $70,51 | $71,52 | $70,10 | 121,40K |
| 2026-08-18 | $70,31 | +0,09 % | $71,20 | $71,23 | $70,28 | 139,80K |
| 2026-08-17 | $70,25 | -0,96 % | $70,89 | $71,56 | $70,00 | 140,40K |
| 2026-08-14 | $70,93 | -0,85 % | $71,30 | $71,55 | $70,07 | 121,10K |
| 2026-08-13 | $71,54 | -0,28 % | $72,61 | $72,84 | $71,38 | 175,50K |
| 2026-08-12 | $71,74 | +0,91 % | $70,41 | $72,52 | $70,41 | 149,00K |
| 2026-08-11 | $71,09 | -1,39 % | $72,21 | $72,34 | $70,53 | 158,00K |
| 2026-08-10 | $72,09 | -4,20 % | $74,79 | $75,45 | $71,87 | 161,60K |
| 2026-08-07 | $75,25 | -1,30 % | $75,54 | $75,73 | $74,78 | 98,50K |
| 2026-08-06 | $76,24 | +2,12 % | $75,57 | $76,53 | $74,52 | 195,00K |
| 2026-08-05 | $74,66 | -4,55 % | $77,26 | $77,31 | $72,51 | 302,00K |
| 2026-08-04 | $78,22 | -0,14 % | $78,33 | $79,42 | $77,30 | 243,50K |
| 2026-08-03 | $78,33 | +1,66 % | $77,67 | $79,24 | $77,61 | 182,80K |
| 2026-07-31 | $77,05 | -0,81 % | $77,10 | $78,69 | $75,93 | 210,40K |
| 2026-07-30 | $77,68 | -0,14 % | $77,06 | $78,49 | $76,60 | 124,00K |
| 2026-07-29 | $77,79 | +1,50 % | $75,89 | $78,27 | $75,89 | 170,60K |
| 2026-07-28 | $76,64 | +2,56 % | $76,10 | $77,87 | $76,10 | 149,30K |
| 2026-07-27 | $74,73 | +1,87 % | $73,34 | $75,23 | $73,18 | 151,00K |
| 2026-07-24 | $73,36 | -1,85 % | $74,77 | $75,29 | $73,07 | 156,00K |
| 2026-07-23 | $74,74 | -4,11 % | $76,86 | $76,86 | $73,57 | 178,70K |
| 2026-07-22 | $77,94 | +0,58 % | $77,70 | $77,94 | $76,57 | 107,10K |
| 2026-07-21 | $77,49 | -0,78 % | $77,58 | $78,03 | $76,45 | 128,20K |
| 2026-07-20 | $78,10 | +0,06 % | $78,29 | $78,59 | $77,45 | 114,70K |
| 2026-07-17 | $78,05 | -1,59 % | $79,42 | $80,77 | $77,40 | 154,90K |
| 2026-07-16 | $79,31 | +2,27 % | $77,31 | $80,23 | $77,31 | 129,20K |
| 2026-07-15 | $77,55 | -0,50 % | $77,19 | $79,11 | $76,93 | 130,60K |
| 2026-07-14 | $77,94 | -0,95 % | $78,83 | $78,99 | $76,85 | 108,40K |
| 2026-07-13 | $78,69 | -1,35 % | $80,57 | $81,43 | $78,63 | 154,30K |
| 2026-07-10 | $79,77 | +0,76 % | $79,35 | $80,35 | $78,57 | 163,90K |
| 2026-07-09 | $79,17 | -0,18 % | $78,55 | $79,46 | $77,77 | 125,50K |
| 2026-07-08 | $79,31 | -1,47 % | $80,37 | $80,60 | $78,75 | 184,60K |
| 2026-07-07 | $80,49 | +0,27 % | $81,34 | $82,19 | $80,30 | 230,50K |
| 2026-07-06 | $80,27 | +0,21 % | $80,00 | $80,32 | $79,01 | 177,20K |
| 2026-07-02 | $80,10 | +0,36 % | $79,93 | $80,88 | $79,37 | 246,10K |
| 2026-07-01 | $79,81 | +1,92 % | $78,16 | $80,23 | $77,55 | 133,40K |
| 2026-06-30 | $78,31 | -0,63 % | $78,79 | $79,33 | $77,16 | 212,00K |
| 2026-06-29 | $78,81 | -1,60 % | $79,79 | $80,93 | $78,39 | 166,60K |
| 2026-06-26 | $80,09 | +2,67 % | $79,22 | $80,60 | $78,22 | 330,20K |
| 2026-06-25 | $78,01 | -2,92 % | $79,91 | $81,01 | $77,71 | 112,00K |
| 2026-06-24 | $80,36 | +1,72 % | $79,63 | $81,58 | $79,16 | 297,10K |
| 2026-06-23 | $79,00 | +1,11 % | $79,30 | $80,10 | $78,39 | 262,80K |
| 2026-06-22 | $78,13 | +1,81 % | $76,62 | $78,98 | $76,62 | 181,80K |
| 2026-06-18 | $76,74 | +0,38 % | $76,09 | $77,50 | $75,77 | 268,50K |
| 2026-06-17 | $76,45 | -3,57 % | $78,73 | $78,96 | $76,01 | 138,90K |
| 2026-06-16 | $79,28 | +0,05 % | $79,94 | $80,34 | $76,44 | 155,70K |
| 2026-06-15 | $79,24 | -4,10 % | $80,93 | $81,87 | $79,19 | 215,90K |
| 2026-06-12 | $82,63 | +0,11 % | $82,61 | $83,74 | $82,40 | 164,60K |
| 2026-06-11 | $82,54 | +0,58 % | $82,80 | $83,23 | $81,80 | 211,00K |
| 2026-06-10 | $82,06 | +3,53 % | $80,17 | $82,55 | $80,07 | 153,60K |
| 2026-06-09 | $79,26 | -0,53 % | $79,68 | $81,01 | $78,97 | 150,40K |
| 2026-06-08 | $79,68 | +1,87 % | $78,66 | $80,41 | $78,55 | 164,20K |
| 2026-06-05 | $78,22 | +3,36 % | $76,43 | $79,07 | $75,63 | 172,20K |
| 2026-06-04 | $75,68 | +2,48 % | $74,93 | $76,14 | $73,86 | 139,30K |
| 2026-06-03 | $73,85 | -0,51 % | $74,76 | $75,78 | $73,76 | 149,60K |
| 2026-06-02 | $74,23 | -0,09 % | $73,97 | $74,81 | $72,72 | 184,60K |
| 2026-06-01 | $74,30 | +1,82 % | $72,79 | $74,89 | $71,83 | 146,60K |
| 2026-05-29 | $72,97 | -1,78 % | $73,84 | $73,88 | $72,31 | 195,80K |
| 2026-05-28 | $74,29 | +1,46 % | $73,54 | $74,46 | $72,97 | 98,70K |
| 2026-05-27 | $73,22 | +1,82 % | $72,01 | $73,98 | $72,01 | 109,70K |
| 2026-05-26 | $71,91 | -0,54 % | $72,65 | $73,26 | $71,34 | 87,50K |
| 2026-05-22 | $72,30 | +0,08 % | $71,95 | $73,24 | $71,70 | 126,00K |