Weis Markets, Inc. (WMK) NYSE

Currency In USD

WMK Historical Return

If you invested $1000 in Weis Markets, Inc. (WMK) 10 years ago, it would be worth $1,698.16 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,347.25, while $1000 invested 1 year ago would be worth $974.87. This corresponds to total returns of 69.82%, 34.72%, -2.51%, respectively, with annualized returns of 5.44%, 6.14%, -2.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WMK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	70.78	71	71	71.32	69.45	161,376
August 20, 2026	69.31	70.18	70.18	70.57	68.42	181,629
August 19, 2026	70.51	70.29	70.29	71.52	70.1	121,406
August 18, 2026	71.2	70.31	70.31	71.23	70.28	139,797
August 17, 2026	70.89	70.25	70.25	71.56	70	140,412
August 14, 2026	71.3	70.93	70.93	71.55	70.07	121,062
August 13, 2026	72.61	71.54	71.54	72.84	71.38	175,454
August 12, 2026	70.41	71.74	71.74	72.52	70.41	149,024
August 11, 2026	72.21	71.09	71.09	72.33	70.53	158,044
August 10, 2026	74.79	72.09	72.09	75.45	71.87	161,565
August 07, 2026	75.54	75.25	75.25	75.72	74.78	98,496
August 06, 2026	75.57	76.24	76.24	76.53	74.52	195,022
August 05, 2026	77.26	74.66	74.66	77.31	72.51	301,657
August 04, 2026	78.33	78.22	78.22	79.42	77.3	243,454
August 03, 2026	77.67	78.33	78.33	79.24	77.61	182,797
July 31, 2026	77.1	77.05	77.05	78.69	75.93	210,363
July 30, 2026	77.06	77.68	77.68	78.49	76.6	124,011
July 29, 2026	75.89	77.79	77.79	78.27	75.89	170,578
July 28, 2026	76.1	76.64	76.64	77.87	76.1	149,330
July 27, 2026	73.34	74.73	74.73	75.23	73.18	150,979
July 24, 2026	74.77	73.36	73.36	75.29	73.07	155,984
July 23, 2026	76.86	74.74	74.74	76.86	73.57	178,721
July 22, 2026	77.7	77.94	77.94	77.94	76.57	107,095
July 21, 2026	77.58	77.49	77.49	78.03	76.45	128,202
July 20, 2026	78.29	78.1	78.1	78.59	77.45	114,720
July 17, 2026	79.42	78.05	78.05	80.77	77.4	154,898
July 16, 2026	77.31	79.31	79.31	80.23	77.31	129,158
July 15, 2026	77.19	77.55	77.55	79.11	76.93	130,582
July 14, 2026	78.83	77.94	77.94	78.99	76.85	108,360
July 13, 2026	80.57	78.69	78.69	81.43	78.63	154,273
July 10, 2026	79.35	79.77	79.77	80.35	78.57	163,898
July 09, 2026	78.55	79.17	79.17	79.46	77.77	125,465
July 08, 2026	80.37	79.31	79.31	80.6	78.75	184,606
July 07, 2026	81.34	80.49	80.49	82.19	80.3	230,538
July 06, 2026	80	80.27	80.27	80.32	79.01	177,189
July 02, 2026	79.93	80.1	80.1	80.88	79.37	246,050
July 01, 2026	78.16	79.81	79.81	80.23	77.55	126,415
June 30, 2026	78.79	78.31	78.31	79.33	77.16	211,976
June 29, 2026	79.79	78.81	78.81	80.93	78.39	166,594
June 26, 2026	79.22	80.09	80.09	80.6	78.22	323,198
June 25, 2026	79.91	78.01	78.01	81.01	77.71	112,024
June 24, 2026	79.63	80.36	80.36	81.58	79.16	297,083
June 23, 2026	79.3	79	79	80.1	78.39	253,718
June 22, 2026	76.62	78.13	78.13	78.98	76.62	181,817
June 18, 2026	76.09	76.74	76.74	77.5	75.77	268,500
June 17, 2026	78.73	76.45	76.45	78.96	76.01	138,877
June 16, 2026	79.94	79.28	79.28	80.34	76.44	155,715
June 15, 2026	80.93	79.24	79.24	81.87	79.19	215,941
June 12, 2026	82.61	82.63	82.63	83.74	82.4	164,570
June 11, 2026	82.8	82.54	82.54	83.23	81.8	211,038
June 10, 2026	80.17	82.06	82.06	82.55	80.07	153,582
June 09, 2026	79.68	79.26	79.26	81.01	78.97	150,364
June 08, 2026	78.66	79.68	79.68	80.41	78.55	164,209
June 05, 2026	76.43	78.22	78.22	79.07	75.63	165,554
June 04, 2026	74.93	75.68	75.68	76.14	73.86	139,340
June 03, 2026	74.76	73.85	73.85	75.78	73.77	148,448
June 02, 2026	73.97	74.23	74.23	74.81	72.72	184,575
June 01, 2026	72.79	74.3	74.3	74.89	71.83	146,572
May 29, 2026	73.84	72.97	72.97	73.88	72.31	195,711
May 28, 2026	73.54	74.29	74.29	74.46	72.97	96,118