Weis Markets, Inc. Common Stock (WMK)
65.66
-0.86 (-1.29%)
NYSE · Last Trade: Mar 5th, 12:59 AM EST
Historical Prices For Weis Markets, Inc. Common Stock (WMK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 66.91 | 67.00 | 65.05 | 65.66 | 138,161 | 65.66 |
| 3/03/2026 | 66.10 | 66.83 | 65.00 | 66.52 | 143,611 | 66.52 |
| 3/02/2026 | 67.84 | 68.10 | 65.67 | 66.59 | 172,402 | 66.59 |
| 2/27/2026 | 66.00 | 68.97 | 66.00 | 67.76 | 187,410 | 67.76 |
| 2/26/2026 | 69.97 | 71.51 | 65.37 | 66.39 | 241,876 | 66.39 |
| 2/25/2026 | 72.65 | 72.69 | 70.88 | 71.51 | 94,270 | 71.51 |
| 2/24/2026 | 73.43 | 74.29 | 72.65 | 72.76 | 110,170 | 72.76 |
| 2/23/2026 | 73.00 | 73.49 | 70.92 | 73.48 | 171,816 | 73.48 |
| 2/20/2026 | 73.78 | 74.78 | 72.56 | 74.42 | 160,278 | 74.42 |
| 2/19/2026 | 72.40 | 74.63 | 72.25 | 73.86 | 106,693 | 73.86 |
| 2/18/2026 | 72.61 | 72.70 | 70.89 | 72.70 | 146,007 | 72.70 |
| 2/17/2026 | 74.34 | 74.34 | 72.11 | 72.92 | 127,329 | 72.92 |
| 2/13/2026 | 72.66 | 74.61 | 71.94 | 74.48 | 132,594 | 74.14 |
| 2/12/2026 | 71.38 | 72.78 | 70.68 | 72.18 | 168,072 | 71.85 |
| 2/11/2026 | 71.88 | 73.15 | 70.47 | 70.82 | 102,929 | 70.50 |
| 2/10/2026 | 73.50 | 73.50 | 70.95 | 71.51 | 133,603 | 71.18 |
| 2/09/2026 | 73.97 | 74.35 | 73.30 | 73.88 | 85,530 | 73.54 |
| 2/06/2026 | 74.66 | 75.45 | 73.05 | 73.68 | 101,111 | 73.34 |
| 2/05/2026 | 74.09 | 75.00 | 72.60 | 73.98 | 146,403 | 73.64 |
| 2/04/2026 | 72.50 | 74.62 | 72.50 | 73.98 | 154,966 | 73.64 |
| 2/03/2026 | 71.42 | 73.51 | 71.42 | 72.57 | 124,180 | 72.24 |
| 2/02/2026 | 71.27 | 72.24 | 71.06 | 71.75 | 108,399 | 71.42 |
| 1/30/2026 | 70.02 | 71.53 | 69.47 | 71.15 | 162,038 | 70.83 |
| 1/29/2026 | 69.11 | 70.20 | 69.01 | 70.02 | 111,574 | 69.70 |
| 1/28/2026 | 69.88 | 70.10 | 68.29 | 68.80 | 78,089 | 68.49 |
| 1/27/2026 | 69.03 | 69.88 | 68.61 | 69.87 | 77,862 | 69.55 |
| 1/26/2026 | 68.97 | 69.32 | 68.59 | 69.20 | 89,615 | 68.88 |
| 1/23/2026 | 68.73 | 68.98 | 67.93 | 68.74 | 70,907 | 68.43 |
| 1/22/2026 | 68.79 | 68.88 | 68.13 | 68.81 | 89,908 | 68.50 |
| 1/21/2026 | 68.06 | 69.31 | 67.72 | 68.84 | 115,551 | 68.53 |
| 1/20/2026 | 68.14 | 68.40 | 66.63 | 67.89 | 113,626 | 67.58 |
| 1/16/2026 | 68.14 | 69.08 | 67.71 | 68.99 | 150,972 | 68.68 |
| 1/15/2026 | 67.45 | 69.78 | 66.87 | 68.76 | 147,123 | 68.45 |
| 1/14/2026 | 67.06 | 68.11 | 66.16 | 67.89 | 91,881 | 67.58 |
| 1/13/2026 | 66.02 | 67.68 | 66.02 | 66.69 | 100,993 | 66.39 |
| 1/12/2026 | 65.15 | 67.12 | 64.56 | 66.15 | 97,115 | 65.85 |
| 1/09/2026 | 65.46 | 65.64 | 64.50 | 65.21 | 89,941 | 64.91 |
| 1/08/2026 | 63.70 | 66.37 | 63.61 | 65.59 | 122,954 | 65.29 |
| 1/07/2026 | 64.70 | 65.55 | 63.68 | 63.89 | 106,308 | 63.60 |
| 1/06/2026 | 63.84 | 64.99 | 63.68 | 64.61 | 135,878 | 64.32 |
| 1/05/2026 | 64.09 | 65.34 | 63.90 | 63.95 | 123,984 | 63.66 |
| 1/02/2026 | 64.07 | 64.91 | 63.90 | 64.11 | 100,451 | 63.82 |
| 12/31/2025 | 64.49 | 64.83 | 63.57 | 64.09 | 106,164 | 63.80 |
| 12/30/2025 | 64.77 | 65.40 | 64.35 | 64.38 | 96,037 | 64.09 |
| 12/29/2025 | 64.89 | 65.36 | 64.49 | 64.82 | 159,652 | 64.52 |
| 12/26/2025 | 65.86 | 66.06 | 64.48 | 65.06 | 61,485 | 64.76 |
| 12/24/2025 | 65.98 | 66.62 | 65.65 | 65.92 | 67,080 | 65.62 |
| 12/23/2025 | 66.08 | 66.56 | 65.55 | 65.94 | 137,674 | 65.64 |
| 12/22/2025 | 66.85 | 67.19 | 65.78 | 66.20 | 101,750 | 65.90 |
| 12/19/2025 | 67.56 | 67.69 | 66.25 | 67.18 | 727,440 | 66.87 |
| 12/18/2025 | 68.46 | 68.46 | 67.63 | 68.05 | 99,560 | 67.74 |
| 12/17/2025 | 66.07 | 68.36 | 65.49 | 68.27 | 118,201 | 67.96 |
| 12/16/2025 | 67.42 | 67.42 | 65.75 | 66.22 | 116,507 | 65.92 |
| 12/15/2025 | 67.85 | 68.22 | 66.52 | 67.29 | 116,204 | 66.98 |
| 12/12/2025 | 68.06 | 68.37 | 67.22 | 67.65 | 88,856 | 67.34 |
| 12/11/2025 | 67.04 | 68.17 | 66.61 | 67.54 | 126,151 | 67.23 |
| 12/10/2025 | 66.61 | 67.00 | 65.58 | 66.56 | 150,989 | 66.26 |
| 12/09/2025 | 65.41 | 66.90 | 65.21 | 66.69 | 102,388 | 66.39 |
| 12/08/2025 | 65.95 | 66.46 | 64.53 | 65.43 | 185,344 | 65.13 |
| 12/05/2025 | 65.93 | 67.12 | 65.91 | 66.27 | 113,374 | 65.97 |