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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Weis Markets, Inc. (WMK) NYSE