Weis Markets, Inc. - WMK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	66.87	66.47	66.55	67.01	65.46	70,325
December 03, 2025	66.79	67.27	67.27	68	66.79	110,271
December 02, 2025	65.59	67.06	67.06	67.77	65.35	147,057
December 01, 2025	65.16	65.74	65.74	66.59	64.94	154,200
November 28, 2025	65.2	64.97	64.97	65.38	64.46	67,600
November 26, 2025	65.42	65.39	65.39	65.89	64.77	113,522
November 25, 2025	64.96	65.7	65.7	66.8	64.61	114,541
November 24, 2025	66.99	64.41	64.41	66.99	64.2	157,654
November 21, 2025	66.23	67.04	67.04	67.57	66.23	150,800
November 20, 2025	65.75	65.58	65.58	66.37	64.76	124,053
November 19, 2025	65.55	65.31	65.31	66.05	64.71	95,451
November 18, 2025	65.59	65.47	65.47	65.81	64.95	85,400
November 17, 2025	66.75	65.43	65.43	66.84	65.3	95,823
November 14, 2025	66.18	66.86	66.86	66.88	65.46	73,300
November 13, 2025	65.56	66.1	66.1	66.22	65.56	93,000
November 12, 2025	64.83	65.81	65.81	66.09	64.71	67,508
November 11, 2025	64.08	65.03	65.03	65.67	62.71	115,700
November 10, 2025	64.6	63.72	63.72	64.6	63.22	125,600
November 07, 2025	65.17	64.59	64.59	65.86	64.32	248,606
November 06, 2025	65.4	64.79	64.79	65.83	64.32	138,600
November 05, 2025	63.73	65.88	65.88	67.22	61.53	206,900
November 04, 2025	64.06	63.9	63.9	64.59	63.44	127,578
November 03, 2025	63.48	63.76	63.76	64.16	62.96	134,339
October 31, 2025	63.48	63.34	63.34	63.48	62.49	119,217
October 30, 2025	64.03	64.09	64.09	64.27	62.5	194,916
October 29, 2025	65.54	64.38	64.38	65.54	63.61	136,111
October 28, 2025	65.83	65.92	65.92	67.03	65.74	82,144
October 27, 2025	67.15	65.88	65.88	67.19	65.46	95,312
October 24, 2025	68.52	67.28	67.28	68.75	67.17	80,413
October 23, 2025	68.66	68.55	68.55	68.83	67.93	77,000
October 22, 2025	68.36	68.61	68.61	69.05	67.58	85,558
October 21, 2025	69.22	68.14	68.14	69.22	67.51	93,300
October 20, 2025	69.15	69.25	69.25	69.99	68.22	108,233
October 17, 2025	68.74	69.15	69.15	69.52	68.37	117,105
October 16, 2025	69.98	68.63	68.63	69.98	68.45	111,100
October 15, 2025	70.19	70.21	70.21	70.84	69.45	132,101
October 14, 2025	68.45	69.66	69.66	70.03	68.45	119,720
October 13, 2025	67.4	68.26	68.26	68.68	67.35	135,108
October 10, 2025	68.61	67.69	67.69	68.61	67.54	157,357
October 09, 2025	69.18	68.16	68.16	69.42	67.5	115,549
October 08, 2025	68.99	69.06	69.06	69.43	68.08	132,944
October 07, 2025	69.37	68.71	68.76	69.42	68.02	122,633
October 06, 2025	72.67	69.5	69.5	72.67	69.36	164,267
October 03, 2025	71.35	72.98	72.98	73.12	71.35	124,900
October 02, 2025	71.51	71.57	71.57	71.59	70.55	114,104
October 01, 2025	71.51	72.03	72.03	72.44	70.6	142,427
September 30, 2025	72.58	71.87	71.87	73	71.86	126,094
September 29, 2025	72.87	72.56	72.56	72.87	71.64	292,328
September 26, 2025	71.73	72.84	72.84	72.87	71.19	162,475
September 25, 2025	71.77	71.57	71.57	72.32	71.1	137,700
September 24, 2025	70.7	71.24	71.24	71.88	70.7	133,566
September 23, 2025	69.81	70.65	70.65	70.86	69.6	179,629
September 22, 2025	71.16	69.65	69.65	71.16	68.38	201,748
September 19, 2025	72.2	70.92	70.92	72.2	70.11	1.31M
September 18, 2025	71.38	72.11	72.11	72.72	71.38	213,700
September 17, 2025	72.09	72.02	72.02	73.49	71.43	238,097
September 16, 2025	70.21	71.82	71.82	72.09	69.48	206,883
September 15, 2025	70.37	70.36	70.36	70.64	68.5	198,600
September 12, 2025	70.92	70.86	70.86	71.5	70.28	90,498
September 11, 2025	69.64	71.34	71.34	71.52	68.55	102,800

Weis Markets, Inc. (WMK) NYSE