Weis Markets, Inc. Common Stock (WMK)

65.66
+0.00 (0.00%)
NYSE · Last Trade: Mar 5th, 5:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202666.9167.0065.0565.66138,16165.66
3/03/202666.1066.8365.0066.52143,61166.52
3/02/202667.8468.1065.6766.59172,40266.59
2/27/202666.0068.9766.0067.76187,41067.76
2/26/202669.9771.5165.3766.39241,87666.39
2/25/202672.6572.6970.8871.5194,27071.51
2/24/202673.4374.2972.6572.76110,17072.76
2/23/202673.0073.4970.9273.48171,81673.48
2/20/202673.7874.7872.5674.42160,27874.42
2/19/202672.4074.6372.2573.86106,69373.86
2/18/202672.6172.7070.8972.70146,00772.70
2/17/202674.3474.3472.1172.92127,32972.92
2/13/202672.6674.6171.9474.48132,59474.14
2/12/202671.3872.7870.6872.18168,07271.85
2/11/202671.8873.1570.4770.82102,92970.50
2/10/202673.5073.5070.9571.51133,60371.18
2/09/202673.9774.3573.3073.8885,53073.54
2/06/202674.6675.4573.0573.68101,11173.34
2/05/202674.0975.0072.6073.98146,40373.64
2/04/202672.5074.6272.5073.98154,96673.64
2/03/202671.4273.5171.4272.57124,18072.24
2/02/202671.2772.2471.0671.75108,39971.42
1/30/202670.0271.5369.4771.15162,03870.83
1/29/202669.1170.2069.0170.02111,57469.70
1/28/202669.8870.1068.2968.8078,08968.49
1/27/202669.0369.8868.6169.8777,86269.55
1/26/202668.9769.3268.5969.2089,61568.88
1/23/202668.7368.9867.9368.7470,90768.43
1/22/202668.7968.8868.1368.8189,90868.50
1/21/202668.0669.3167.7268.84115,55168.53
1/20/202668.1468.4066.6367.89113,62667.58
1/16/202668.1469.0867.7168.99150,97268.68
1/15/202667.4569.7866.8768.76147,12368.45
1/14/202667.0668.1166.1667.8991,88167.58
1/13/202666.0267.6866.0266.69100,99366.39
1/12/202665.1567.1264.5666.1597,11565.85
1/09/202665.4665.6464.5065.2189,94164.91
1/08/202663.7066.3763.6165.59122,95465.29
1/07/202664.7065.5563.6863.89106,30863.60
1/06/202663.8464.9963.6864.61135,87864.32
1/05/202664.0965.3463.9063.95123,98463.66
1/02/202664.0764.9163.9064.11100,45163.82
12/31/202564.4964.8363.5764.09106,16463.80
12/30/202564.7765.4064.3564.3896,03764.09
12/29/202564.8965.3664.4964.82159,65264.52
12/26/202565.8666.0664.4865.0661,48564.76
12/24/202565.9866.6265.6565.9267,08065.62
12/23/202566.0866.5665.5565.94137,67465.64
12/22/202566.8567.1965.7866.20101,75065.90
12/19/202567.5667.6966.2567.18727,44066.87
12/18/202568.4668.4667.6368.0599,56067.74
12/17/202566.0768.3665.4968.27118,20167.96
12/16/202567.4267.4265.7566.22116,50765.92
12/15/202567.8568.2266.5267.29116,20466.98
12/12/202568.0668.3767.2267.6588,85667.34
12/11/202567.0468.1766.6167.54126,15167.23
12/10/202566.6167.0065.5866.56150,98966.26
12/09/202565.4166.9065.2166.69102,38866.39
12/08/202565.9566.4664.5365.43185,34465.13
12/05/202565.9367.1265.9166.27113,37465.97