Weis Markets, Inc. WMK
NYSE · United States · Retail Trade
$72.98+0.12 (+0.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |