Home

Weis Markets, Inc. Common Stock (WMK)

75.80
+0.17 (0.22%)
NYSE · Last Trade: Jul 4th, 4:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Weis Markets, Inc. Common Stock (WMK)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202575.3775.9874.8875.8042,19475.80
7/02/202574.5876.1873.3375.63105,37275.63
7/01/202572.3375.7372.3374.96130,15774.96
6/30/202572.4272.7971.4072.4996,62972.49
6/27/202572.2872.8071.8272.13139,26572.13
6/26/202574.0974.0971.6371.84222,80671.84
6/25/202574.7475.1173.2273.5695,17973.56
6/24/202575.5776.1774.7274.90109,80074.90
6/23/202574.4876.2674.4475.85110,23775.85
6/20/202573.4174.7373.4173.97417,71873.97
6/18/202573.6774.1173.1873.20103,58773.20
6/17/202574.0874.6673.8473.9182,08373.91
6/16/202574.5274.6573.7574.5584,04374.55
6/13/202573.2074.2773.2073.87111,66473.87
6/12/202574.5774.7173.6173.7189,74973.71
6/11/202576.0876.0874.3374.52116,63974.52
6/10/202575.8676.9175.2576.61107,86876.61
6/09/202576.0776.0774.2375.33129,87075.33
6/06/202575.8276.1374.3976.02127,00176.02
6/05/202573.7474.4373.4474.08105,92074.08
6/04/202574.7074.8173.5173.94113,88473.94
6/03/202575.1276.2774.3874.71112,91774.71
6/02/202575.2876.0974.0375.22111,64375.22
5/30/202577.7478.1975.6375.80142,15875.80
5/29/202576.5078.9975.3278.24194,04778.24
5/28/202576.5077.3576.2776.9192,02976.91
5/27/202573.8476.9273.7276.69159,97276.69
5/23/202573.2974.2772.7473.59111,25073.59
5/22/202573.7074.0372.9273.31104,00273.31
5/21/202574.5274.8273.1673.82139,02173.82
5/20/202576.3576.3575.1975.24103,07575.24
5/19/202575.3776.3674.8376.02118,30976.02
5/16/202576.9177.8775.7376.07175,95176.07
5/15/202575.5876.9575.0176.86241,85076.86
5/14/202574.7876.2273.4375.39208,84375.39
5/13/202578.4878.8675.0575.15184,30975.15
5/12/202581.8381.8378.0678.46231,31278.46
5/09/202580.3781.5578.8580.58130,55680.24
5/08/202587.9888.5380.7580.79219,12180.45
5/07/202588.9890.2388.2088.20278,75087.83
5/06/202587.7388.9887.2388.84168,35888.47
5/05/202587.2488.6287.0888.47118,89488.10
5/02/202587.2688.5086.4887.97151,56287.60
5/01/202585.6586.9084.7686.58114,61586.21
4/30/202584.4686.8382.6485.99178,97285.63
4/29/202581.9284.8281.5384.24119,26483.88
4/28/202581.2682.3280.8182.2396,99481.88
4/25/202583.6183.6181.2081.45115,73681.11
4/24/202584.0084.7683.1884.02128,71483.67
4/23/202584.8185.4183.6784.60143,67884.24
4/22/202583.8784.7582.9584.08230,77183.73
4/21/202583.0084.3882.1582.93119,51482.58
4/17/202580.3382.7680.3382.4675,15482.11
4/16/202580.6181.1179.8780.78110,44080.44
4/15/202581.2281.2279.5379.7879,99479.44
4/14/202580.6581.6279.7581.61115,05381.27
4/11/202581.2582.4577.1880.8284,95880.48
4/10/202580.3782.2278.7681.47146,76581.13
4/09/202576.4883.4076.4880.57168,05880.23
4/08/202579.3780.4876.0176.48187,89976.16
4/07/202576.5379.8974.9178.23181,76477.90
4/04/202577.7980.8177.2277.72165,84377.39