Skip to main content
Weis Markets, Inc. (WMK)
NYSE: WMK · Real-Time Price · USD
70.17
+0.03 (0.04%)
Aug 15, 2025, 4:00 PM - Market closed

Weis Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202570.1170.3869.4470.1770.170.04%139,168
Aug 14, 202571.2371.2469.5170.1470.14-2.35%128,606
Aug 13, 202572.0072.3070.7171.8371.83-1.01%148,148
Aug 12, 202571.4573.2371.0872.5672.562.41%148,354
Aug 11, 202571.2271.4870.2370.8570.85-0.14%116,741
Aug 8, 202571.5473.7568.4470.9570.95-0.87%150,739
Aug 7, 202573.0174.0571.4171.5771.57-2.09%185,029
Aug 6, 202569.9273.2968.9473.1073.105.42%166,969
Aug 5, 202571.7771.7769.1369.3469.34-3.53%157,046
Aug 4, 202572.1673.3671.6371.8871.88-0.96%113,309
Aug 1, 202572.7673.0972.1472.5872.580.23%112,204
Jul 31, 202572.7273.1572.0872.4172.41-1.36%125,900
Jul 30, 202573.1475.5272.9973.4173.410.15%107,399
Jul 29, 202573.7874.5573.2273.3073.30-0.19%164,167
Jul 28, 202576.4176.4973.4073.4473.44-4.59%117,661
Jul 25, 202577.6477.7576.4976.9776.62-0.32%77,130
Jul 24, 202576.5777.3076.1777.2276.860.22%83,978
Jul 23, 202577.4877.8676.3677.0576.70-0.72%88,027
Jul 22, 202576.7578.4776.7577.6177.251.36%134,404
Jul 21, 202576.9578.1176.1776.5776.220.04%92,964
Jul 18, 202578.1278.2676.1276.5476.19-2.27%120,283
Jul 17, 202577.2779.0577.2678.3277.961.25%115,975
Jul 16, 202575.3377.9175.1677.3576.993.16%123,779
Jul 15, 202575.4375.4374.1374.9874.63-1.12%99,727
Jul 14, 202574.5975.8974.5675.8375.481.58%74,818
Jul 11, 202574.7574.9874.1574.6574.31-0.21%78,678
Jul 10, 202574.6276.1474.6274.8174.470.40%90,052
Jul 9, 202574.0774.7173.5374.5174.170.63%79,850
Jul 8, 202575.6375.6373.4674.0473.70-2.15%103,069
Jul 7, 202575.8075.8274.7675.6775.32-0.17%160,706
Jul 3, 202575.3775.9874.8875.8075.450.22%42,194
Jul 2, 202574.5876.1873.3375.6375.280.89%105,372
Jul 1, 202572.3375.7372.3374.9674.623.41%130,157
Jun 30, 202572.4272.7971.4072.4972.160.50%96,629
Jun 27, 202572.2872.8071.8272.1371.800.40%139,265
Jun 26, 202574.0974.0971.6371.8471.51-2.34%222,806
Jun 25, 202574.7475.1173.2273.5673.22-1.79%95,179
Jun 24, 202575.5776.1774.7274.9074.56-1.25%109,800
Jun 23, 202574.4876.2674.4475.8575.502.54%110,237
Jun 20, 202573.4174.7473.4173.9773.631.05%417,718
Jun 18, 202573.6774.1173.1873.2072.86-0.96%103,587
Jun 17, 202574.0874.6673.8473.9173.57-0.86%82,083
Jun 16, 202574.5274.6573.7674.5574.210.92%84,043
Jun 13, 202573.2074.2773.2073.8773.530.22%111,664
Jun 12, 202574.5774.7173.6173.7173.37-1.09%89,749
Jun 11, 202576.0876.0874.3374.5274.18-2.73%116,639
Jun 10, 202575.8676.9175.2676.6176.261.70%107,868
Jun 9, 202576.0776.0774.2475.3374.98-0.91%129,870
Jun 6, 202575.8276.1374.4076.0275.672.62%127,001
Jun 5, 202573.7474.4373.4574.0873.740.19%105,920