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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	71.25	71.44	71.44	72.13	70.77	118,107
August 18, 2025	70.23	71	71	71.38	69.66	133,700
August 15, 2025	70.11	70.17	70.17	70.38	69.44	139,200
August 14, 2025	71.23	70.14	70.14	71.24	69.51	128,606
August 13, 2025	72	71.83	71.83	72.3	70.71	148,148
August 12, 2025	71.45	72.56	72.56	73.19	71.09	148,354
August 11, 2025	71.22	70.85	70.85	71.48	70.23	116,741
August 08, 2025	71.54	70.95	70.95	73.75	68.44	150,739
August 07, 2025	73.01	71.57	71.57	74.05	71.41	185,029
August 06, 2025	69.92	73.1	73.1	73.29	68.94	167,000
August 05, 2025	71.97	69.34	69.34	71.97	69.13	157,044
August 04, 2025	72.16	71.88	71.88	73.36	71.63	113,309
August 01, 2025	72.76	72.58	72.58	73.08	72.14	112,204
July 31, 2025	72.72	72.41	72.41	73.15	72.08	125,900
July 30, 2025	73.14	73.41	73.41	75.52	72.99	107,400
July 29, 2025	73.78	73.3	73.3	74.55	73.22	164,167
July 28, 2025	76.41	73.44	73.44	76.49	73.4	117,700
July 25, 2025	77.64	76.97	76.97	77.75	76.49	77,130
July 24, 2025	76.92	77.22	77.22	77.3	76.17	83,968
July 23, 2025	77.48	77.05	77.05	77.86	76.36	88,027
July 22, 2025	76.75	77.61	77.61	78.47	76.75	134,404
July 21, 2025	76.95	76.57	76.57	78.11	76.17	93,000
July 18, 2025	78.12	76.54	76.54	78.26	76.12	120,300
July 17, 2025	77.27	78.32	78.32	79.05	77.26	116,000
July 16, 2025	75.33	77.35	77.35	77.91	75.16	123,800
July 15, 2025	75.43	74.98	74.98	75.43	74.13	97,435
July 14, 2025	74.59	75.83	75.83	75.89	74.56	74,818
July 11, 2025	74.75	74.65	74.65	74.98	74.15	78,700
July 10, 2025	74.62	74.81	74.81	76.14	74.62	90,052

Weis Markets, Inc. (WMK) NYSE