Weis Markets, Inc. (WMK)
NYSE: WMK · Real-Time Price · USD
78.46
-2.12 (-2.63%)
At close: May 12, 2025, 4:00 PM
78.46
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Weis Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 81.83 | 81.83 | 78.06 | 78.46 | - | -2.63% | 231,312 |
| May 9, 2025 | 80.37 | 81.55 | 78.85 | 80.58 | 80.58 | -0.26% | 130,556 |
| May 8, 2025 | 87.98 | 88.53 | 80.75 | 80.79 | 80.79 | -8.40% | 219,121 |
| May 7, 2025 | 88.98 | 90.23 | 88.20 | 88.20 | 88.20 | -0.72% | 278,750 |
| May 6, 2025 | 87.73 | 88.98 | 87.24 | 88.84 | 88.84 | 0.42% | 168,360 |
| May 5, 2025 | 87.24 | 88.62 | 87.09 | 88.47 | 88.47 | 0.57% | 118,894 |
| May 2, 2025 | 87.26 | 88.50 | 86.49 | 87.97 | 87.97 | 1.61% | 151,562 |
| May 1, 2025 | 85.65 | 86.90 | 84.76 | 86.58 | 86.58 | 0.69% | 114,616 |
| Apr 30, 2025 | 84.46 | 86.83 | 82.64 | 85.99 | 85.99 | 2.08% | 178,972 |
| Apr 29, 2025 | 81.92 | 84.82 | 81.53 | 84.24 | 84.24 | 2.44% | 119,264 |
| Apr 28, 2025 | 81.26 | 82.32 | 80.81 | 82.23 | 82.23 | 0.96% | 97,001 |
| Apr 25, 2025 | 83.61 | 83.61 | 81.20 | 81.45 | 81.45 | -3.06% | 115,736 |
| Apr 24, 2025 | 84.00 | 84.76 | 83.18 | 84.02 | 84.02 | -0.69% | 128,714 |
| Apr 23, 2025 | 84.81 | 85.41 | 83.67 | 84.60 | 84.60 | 0.62% | 143,678 |
| Apr 22, 2025 | 83.87 | 84.76 | 82.95 | 84.08 | 84.08 | 1.39% | 230,781 |
| Apr 21, 2025 | 83.00 | 84.38 | 82.15 | 82.93 | 82.93 | 0.57% | 119,514 |
| Apr 17, 2025 | 80.33 | 82.76 | 80.33 | 82.46 | 82.46 | 2.08% | 75,154 |
| Apr 16, 2025 | 80.61 | 81.11 | 79.87 | 80.78 | 80.78 | 1.25% | 110,440 |
| Apr 15, 2025 | 81.22 | 81.22 | 79.53 | 79.78 | 79.78 | -2.24% | 80,019 |
| Apr 14, 2025 | 80.65 | 81.62 | 79.75 | 81.61 | 81.61 | 0.98% | 115,053 |
| Apr 11, 2025 | 81.25 | 82.45 | 77.18 | 80.82 | 80.82 | -0.80% | 84,958 |
| Apr 10, 2025 | 80.37 | 82.23 | 78.76 | 81.47 | 81.47 | 1.12% | 146,765 |
| Apr 9, 2025 | 76.48 | 83.40 | 76.48 | 80.57 | 80.57 | 5.35% | 168,058 |
| Apr 8, 2025 | 79.37 | 80.49 | 76.01 | 76.48 | 76.48 | -2.24% | 187,899 |
| Apr 7, 2025 | 76.53 | 79.89 | 74.91 | 78.23 | 78.23 | 0.66% | 180,765 |
| Apr 4, 2025 | 77.79 | 80.81 | 77.22 | 77.72 | 77.72 | -2.05% | 165,843 |
| Apr 3, 2025 | 77.30 | 79.48 | 77.30 | 79.35 | 79.35 | 0.25% | 114,000 |
| Apr 2, 2025 | 77.93 | 79.35 | 77.80 | 79.15 | 79.15 | 0.98% | 72,860 |
| Apr 1, 2025 | 76.38 | 79.35 | 76.38 | 78.38 | 78.38 | 1.73% | 79,383 |
| Mar 31, 2025 | 76.70 | 78.00 | 76.61 | 77.05 | 77.05 | -0.31% | 103,516 |
| Mar 28, 2025 | 77.50 | 77.74 | 76.59 | 77.29 | 77.29 | -0.67% | 83,723 |
| Mar 27, 2025 | 75.80 | 78.50 | 75.27 | 77.81 | 77.81 | 3.01% | 68,715 |
| Mar 26, 2025 | 74.50 | 75.65 | 74.00 | 75.54 | 75.54 | 1.78% | 67,104 |
| Mar 25, 2025 | 75.84 | 76.19 | 74.14 | 74.22 | 74.22 | -2.47% | 115,117 |
| Mar 24, 2025 | 76.00 | 76.85 | 75.07 | 76.10 | 76.10 | -0.14% | 104,416 |
| Mar 21, 2025 | 78.37 | 78.55 | 75.19 | 76.21 | 76.21 | -2.94% | 655,423 |
| Mar 20, 2025 | 78.81 | 79.47 | 78.51 | 78.52 | 78.52 | -1.32% | 93,547 |
| Mar 19, 2025 | 79.28 | 79.97 | 78.56 | 79.57 | 79.57 | 0.32% | 123,543 |
| Mar 18, 2025 | 79.57 | 80.48 | 79.18 | 79.32 | 79.32 | -0.89% | 112,842 |
| Mar 17, 2025 | 78.53 | 80.61 | 78.53 | 80.03 | 80.03 | 2.48% | 138,367 |
| Mar 14, 2025 | 78.00 | 79.24 | 77.45 | 78.09 | 78.09 | 0.72% | 80,746 |
| Mar 13, 2025 | 77.39 | 78.34 | 76.86 | 77.53 | 77.53 | 0.21% | 65,594 |
| Mar 12, 2025 | 79.51 | 79.57 | 76.93 | 77.37 | 77.37 | -2.87% | 100,545 |
| Mar 11, 2025 | 82.82 | 82.82 | 79.60 | 79.66 | 79.66 | -3.51% | 146,458 |
| Mar 10, 2025 | 81.33 | 83.09 | 81.15 | 82.56 | 82.56 | 1.51% | 192,610 |
| Mar 7, 2025 | 77.99 | 81.39 | 77.51 | 81.33 | 81.33 | 5.27% | 160,547 |
| Mar 6, 2025 | 74.71 | 77.83 | 74.71 | 77.26 | 77.26 | 3.40% | 139,485 |
| Mar 5, 2025 | 73.50 | 74.86 | 73.44 | 74.72 | 74.72 | 1.52% | 117,969 |
| Mar 4, 2025 | 72.56 | 74.00 | 72.47 | 73.60 | 73.60 | 1.20% | 154,252 |
| Mar 3, 2025 | 73.67 | 74.63 | 71.87 | 72.73 | 72.73 | -1.69% | 131,399 |