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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	71	69.88	69.88	71.56	69.63	106,157
September 09, 2025	71.02	71.19	71.19	71.31	69.91	163,500
September 08, 2025	72.33	71.05	71.05	72.33	69.47	164,521
September 05, 2025	71.91	73.06	73.06	73.07	71.91	98,200
September 04, 2025	72.82	72.23	72.23	73.73	71.48	102,613
September 03, 2025	71.7	72.28	72.28	72.35	70.96	93,600
September 02, 2025	71.58	72.15	72.15	72.69	71.4	111,310
August 29, 2025	73.65	71.65	71.65	73.93	71.26	164,700
August 28, 2025	73.97	73.27	73.27	73.97	72.35	172,200
August 27, 2025	73.31	74.04	74.04	74.22	73.22	110,321
August 26, 2025	73.62	73.44	73.44	73.62	72.68	173,908
August 25, 2025	73.28	73.63	73.63	73.99	72.79	88,109
August 22, 2025	72.34	73.55	73.55	74.49	72.13	165,400
August 21, 2025	71.25	71.67	71.67	71.68	70.05	109,300
August 20, 2025	71.64	71.53	71.53	72.38	71.26	94,800

Weis Markets, Inc. (WMK) NYSE