Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.93	67.12	65.91	66.27	66.27	-0.30%	113,374
Dec 4, 2025	66.87	67.76	65.32	66.47	66.47	-1.19%	88,924
Dec 3, 2025	66.79	68.00	66.79	67.27	67.27	0.31%	110,271
Dec 2, 2025	65.59	67.77	65.35	67.06	67.06	2.01%	147,057
Dec 1, 2025	65.16	66.59	64.94	65.74	65.74	1.19%	154,159
Nov 28, 2025	65.20	65.38	64.46	64.97	64.97	-0.64%	67,577
Nov 26, 2025	65.42	65.89	64.77	65.39	65.39	-0.47%	113,522
Nov 25, 2025	64.96	66.80	64.61	65.70	65.70	2.00%	114,541
Nov 24, 2025	66.99	66.99	64.20	64.41	64.41	-3.92%	157,654
Nov 21, 2025	66.23	67.57	66.23	67.04	67.04	2.23%	150,790
Nov 20, 2025	65.75	66.37	64.76	65.58	65.58	0.41%	149,156
Nov 19, 2025	65.55	66.05	64.71	65.31	65.31	-0.24%	95,597
Nov 18, 2025	65.59	65.81	64.95	65.47	65.47	0.06%	85,388
Nov 17, 2025	66.75	66.84	65.30	65.43	65.43	-2.14%	95,823
Nov 14, 2025	66.18	66.88	65.46	66.86	66.86	1.15%	73,336
Nov 13, 2025	65.56	66.22	65.56	66.10	66.10	0.44%	92,997
Nov 12, 2025	64.83	66.08	64.71	65.81	65.81	1.20%	86,718
Nov 11, 2025	64.08	65.67	62.71	65.03	65.03	2.06%	115,721
Nov 10, 2025	64.60	64.60	63.22	63.72	63.72	-1.35%	125,639
Nov 7, 2025	65.17	65.86	64.32	64.59	64.25	-0.31%	248,606
Nov 6, 2025	65.40	65.83	64.32	64.79	64.45	-1.65%	138,554
Nov 5, 2025	63.73	67.22	61.53	65.88	65.53	3.10%	206,898
Nov 4, 2025	64.06	64.59	63.44	63.90	63.56	0.22%	127,578
Nov 3, 2025	63.48	64.16	62.96	63.76	63.42	0.66%	134,339
Oct 31, 2025	63.48	63.48	62.49	63.34	63.01	-1.17%	119,217
Oct 30, 2025	64.03	64.27	62.50	64.09	63.75	-0.45%	194,916
Oct 29, 2025	65.54	65.54	63.61	64.38	64.04	-2.34%	136,111
Oct 28, 2025	65.83	67.03	65.74	65.92	65.57	0.06%	82,144
Oct 27, 2025	67.15	67.19	65.46	65.88	65.53	-2.08%	95,312
Oct 24, 2025	68.52	68.80	67.17	67.28	66.93	-1.85%	80,437
Oct 23, 2025	68.66	68.84	67.93	68.55	68.19	-0.09%	76,957
Oct 22, 2025	68.36	69.05	67.58	68.61	68.25	0.69%	85,558
Oct 21, 2025	69.22	69.22	67.51	68.14	67.78	-1.60%	93,253
Oct 20, 2025	69.15	69.99	68.22	69.25	68.89	0.14%	108,233
Oct 17, 2025	68.74	69.52	68.37	69.15	68.79	0.76%	117,105
Oct 16, 2025	69.98	69.98	68.45	68.63	68.27	-2.25%	111,050
Oct 15, 2025	70.19	70.84	69.45	70.21	69.84	0.79%	132,101
Oct 14, 2025	68.45	70.03	68.45	69.66	69.29	2.05%	119,740
Oct 13, 2025	67.40	68.68	67.35	68.26	67.90	0.78%	135,108
Oct 10, 2025	68.61	68.61	67.54	67.73	67.37	-0.63%	223,201
Oct 9, 2025	69.18	69.42	67.50	68.16	67.80	-1.30%	115,550
Oct 8, 2025	68.99	69.43	68.08	69.06	68.70	0.51%	132,944
Oct 7, 2025	69.37	69.42	68.01	68.71	68.35	-1.14%	158,304
Oct 6, 2025	72.67	72.67	69.36	69.50	69.13	-4.77%	164,267
Oct 3, 2025	71.35	73.12	71.35	72.98	72.60	1.97%	124,888
Oct 2, 2025	71.51	71.59	70.55	71.57	71.19	-0.64%	114,104
Oct 1, 2025	71.51	72.45	70.60	72.03	71.65	0.22%	142,427
Sep 30, 2025	72.58	73.00	71.86	71.87	71.49	-0.95%	126,094
Sep 29, 2025	72.87	72.87	71.64	72.56	72.18	-0.38%	292,328
Sep 26, 2025	71.73	72.87	71.19	72.84	72.46	1.77%	162,475