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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.78	74.42	74.42	74.78	72.56	160,278
February 19, 2026	72.4	73.86	73.86	74.63	72.26	106,700
February 18, 2026	72.61	72.7	72.7	72.7	70.89	146,007
February 17, 2026	74.34	72.92	72.92	74.34	72.11	127,329
February 13, 2026	72.66	74.48	74.48	74.59	71.83	111,028
February 12, 2026	71.38	72.18	72.18	72.78	70.68	168,100
February 11, 2026	71.88	70.82	70.82	73.15	70.47	102,929
February 10, 2026	73.5	71.51	71.51	73.5	70.95	133,603
February 09, 2026	73.97	73.88	73.88	74.35	73.3	85,530
February 06, 2026	75.24	73.68	73.68	75.45	73.05	71,838
February 05, 2026	74.09	73.98	73.98	75	72.6	146,403
February 04, 2026	72.5	73.98	73.98	74.62	72.5	155,000
February 03, 2026	71.42	72.57	72.57	73.51	71.42	124,200
February 02, 2026	71.27	71.75	71.75	72.24	71.06	108,400
January 30, 2026	70.02	71.15	71.15	71.53	69.47	162,038
January 29, 2026	69.11	69.82	69.82	70.2	69.01	67,550
January 28, 2026	69.88	68.8	68.89	69.88	68.29	57,446
January 27, 2026	69.03	69.87	69.87	69.89	68.63	54,038
January 26, 2026	68.97	69.2	69.2	69.32	68.6	89,615
January 23, 2026	68.73	68.74	68.74	68.98	67.93	70,907
January 22, 2026	68.79	68.81	68.81	68.88	68.13	89,908
January 21, 2026	68.06	68.84	68.84	69.31	67.72	115,600
January 20, 2026	68.14	67.89	67.89	68.4	66.63	113,626
January 16, 2026	68.14	68.99	68.99	69.08	67.71	151,000
January 15, 2026	67.45	68.76	68.76	69.78	66.87	114,238
January 14, 2026	67.06	67.89	67.89	68.11	66.16	91,900
January 13, 2026	66.02	66.71	66.71	67.68	66.02	78,835
January 12, 2026	65.15	66.15	66.15	67.12	64.57	97,115
January 09, 2026	65.46	65.21	65.21	65.64	64.51	89,941
January 08, 2026	63.7	65.59	65.59	66.37	63.61	123,000
January 07, 2026	64.7	63.89	63.73	65.55	63.68	77,690
January 06, 2026	64.54	64.61	64.61	64.99	63.68	106,503
January 05, 2026	64.09	63.95	63.95	65.34	63.9	124,000
January 02, 2026	64.07	64.11	64.11	64.91	63.9	100,500
December 31, 2025	64.49	64.09	64.09	64.83	63.57	106,200
December 30, 2025	64.77	64.38	64.38	65.4	64.36	60,861
December 29, 2025	64.89	64.82	64.82	65.36	64.49	159,700
December 26, 2025	65.86	65.06	65.06	66.07	64.48	54,277
December 24, 2025	65.98	65.92	65.92	66.62	65.65	67,080
December 23, 2025	66.08	65.94	65.94	66.56	65.55	137,700
December 22, 2025	66.85	66.2	66.2	67.19	65.78	101,800
December 19, 2025	67.56	67.18	67.18	67.69	66.25	727,440
December 18, 2025	68.46	68.05	68.05	68.46	67.63	99,600
December 17, 2025	66.07	68.27	68.27	68.36	65.49	118,201
December 16, 2025	66.89	66.1	66.1	67.27	65.75	72,599
December 15, 2025	67.85	67.29	67.29	68.22	66.52	116,204
December 12, 2025	68.06	67.65	67.65	68.37	67.22	88,856
December 11, 2025	67.04	67.56	67.56	68.17	66.65	83,900
December 10, 2025	66.61	66.6	66.6	67	65.58	80,284
December 09, 2025	65.41	66.69	66.69	66.9	65.21	102,400
December 08, 2025	65.95	65.43	65.43	66.46	64.54	185,344
December 05, 2025	65.93	66.27	66.27	67.12	65.91	90,803
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

Weis Markets, Inc. (WMK) NYSE