NYSE : WMK
Weis Markets, Inc. — Price history
Consumer Staples · Grocery Stores · United States
Last price 74.41 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Weis Markets, Inc. (WMK) closed at 74.41 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 76 | 76.47 | 73.93 | 74.41 | 286,786 | -0.57% |
| 2026-10-29 | 74.91 | 75.55 | 74.33 | 74.84 | 217,460 | +0.75% |
| 2026-10-28 | 75.27 | 75.765 | 73.91 | 74.28 | 138,371 | -2.13% |
| 2026-10-27 | 77.69 | 78.01 | 75.45 | 75.9 | 120,141 | -2.25% |
| 2026-10-26 | 79.14 | 79.4 | 77.22 | 77.65 | 159,921 | -1.68% |
| 2026-10-23 | 79.9 | 80.1 | 78.17 | 78.98 | 237,280 | -1.63% |
| 2026-10-22 | 76.62 | 80.55 | 76.19 | 80.29 | 185,085 | +5.83% |
| 2026-10-21 | 74.78 | 76.38 | 74.05 | 75.87 | 169,920 | +1.01% |
| 2026-10-20 | 74.99 | 75.73 | 74.23 | 75.11 | 193,953 | +1.14% |
| 2026-10-19 | 74.92 | 75.27 | 74.1 | 74.26 | 166,236 | -1.32% |
| 2026-10-16 | 75.74 | 75.89 | 74.405 | 75.25 | 143,316 | -0.16% |
| 2026-10-15 | 76.36 | 77.48 | 74.97 | 75.37 | 160,890 | +0.20% |
| 2026-10-14 | 73.75 | 75.37 | 73.215 | 75.22 | 140,776 | +1.53% |
| 2026-10-13 | 73.64 | 74.265 | 73.03 | 74.09 | 113,528 | +1.34% |
| 2026-10-12 | 73 | 73.205 | 72.64 | 73.11 | 80,333 | +0.16% |
| 2026-10-09 | 72.31 | 73.47 | 72.233 | 72.99 | 90,134 | +0.63% |
| 2026-10-08 | 73.8 | 73.8 | 72.365 | 72.53 | 162,313 | -1.00% |
| 2026-10-07 | 72.38 | 74.41 | 72.38 | 73.26 | 167,272 | +0.91% |
| 2026-10-06 | 74.46 | 74.5 | 72.158 | 72.6 | 173,147 | -1.91% |
| 2026-10-05 | 74.54 | 74.54 | 72.94 | 74.01 | 192,752 | -0.04% |
| 2026-10-02 | 72.78 | 74.22 | 72.78 | 74.04 | 149,628 | +1.96% |
| 2026-10-01 | 72.77 | 73.46 | 72.105 | 72.62 | 164,747 | -0.49% |
| 2026-09-30 | 73.43 | 73.43 | 72.04 | 72.98 | 275,878 | +0.16% |
| 2026-09-29 | 72.46 | 73.35 | 72.46 | 72.86 | 127,430 | -0.04% |
| 2026-09-28 | 72.13 | 73.17 | 71.96 | 72.89 | 138,041 | +1.21% |
| 2026-09-25 | 72.03 | 72.54 | 71.41 | 72.02 | 137,496 | -0.40% |
| 2026-09-24 | 73.04 | 73.38 | 71.65 | 72.31 | 235,534 | -0.22% |
| 2026-09-23 | 72.2 | 73.45 | 72.2 | 72.47 | 191,368 | -0.34% |
| 2026-09-22 | 74.06 | 75.32 | 72.08 | 72.72 | 250,199 | -0.44% |
| 2026-09-21 | 71.9 | 73.41 | 71.9 | 73.04 | 260,738 | +1.08% |
| 2026-09-18 | 72.91 | 74 | 72.26 | 72.26 | 1,107,858 | -0.67% |
| 2026-09-17 | 73.4 | 74.04 | 72.63 | 72.75 | 176,113 | -0.33% |
| 2026-09-16 | 71.83 | 73.485 | 71.83 | 72.99 | 184,408 | +1.30% |
| 2026-09-15 | 71.97 | 72.855 | 71.15 | 72.05 | 169,592 | -0.81% |
| 2026-09-14 | 72.73 | 73.425 | 71.8 | 72.64 | 163,358 | +0.67% |
| 2026-09-11 | 71.72 | 72.59 | 71.065 | 72.16 | 159,105 | +1.38% |
| 2026-09-10 | 70.04 | 71.49 | 69.46 | 71.18 | 157,856 | +2.04% |
| 2026-09-09 | 70.51 | 71.055 | 69.76 | 69.76 | 139,212 | -1.57% |
| 2026-09-08 | 71.86 | 71.86 | 70.5 | 70.87 | 166,575 | -1.54% |
| 2026-09-04 | 71.39 | 72.38 | 70.74 | 71.98 | 126,482 | +0.73% |
| 2026-09-03 | 70.42 | 71.94 | 69.65 | 71.46 | 129,744 | +1.52% |
| 2026-09-02 | 70.38 | 71.21 | 69.92 | 70.39 | 186,725 | +0.59% |
| 2026-09-01 | 70.67 | 71.82 | 69.57 | 69.98 | 129,051 | -1.51% |
| 2026-08-31 | 71.47 | 71.835 | 70.66 | 71.05 | 178,702 | -0.21% |
| 2026-08-28 | 70.95 | 71.92 | 70.84 | 71.2 | 123,500 | +1.01% |
| 2026-08-27 | 69.96 | 71.14 | 69.31 | 70.49 | 149,736 | -0.30% |
| 2026-08-26 | 70.89 | 71.76 | 70.45 | 70.7 | 125,520 | -0.27% |
| 2026-08-25 | 70.76 | 71.55 | 70.412 | 70.89 | 114,037 | -0.21% |
| 2026-08-24 | 71.41 | 72.35 | 70.835 | 71.04 | 135,945 | +0.06% |
| 2026-08-21 | 70.78 | 71.32 | 69.45 | 71 | 161,376 | +1.17% |
| 2026-08-20 | 69.31 | 70.565 | 68.42 | 70.18 | 181,581 | -0.16% |
| 2026-08-19 | 70.51 | 71.52 | 70.095 | 70.29 | 121,406 | -0.03% |
| 2026-08-18 | 71.2 | 71.23 | 70.28 | 70.31 | 139,745 | +0.09% |
| 2026-08-17 | 70.89 | 71.56 | 70 | 70.25 | 140,410 | -0.96% |
| 2026-08-14 | 71.3 | 71.55 | 70.07 | 70.93 | 121,062 | -0.85% |
| 2026-08-13 | 72.61 | 72.84 | 71.38 | 71.54 | 175,453 | -0.28% |
| 2026-08-12 | 70.41 | 72.52 | 70.41 | 71.74 | 149,021 | +0.91% |
| 2026-08-11 | 72.21 | 72.335 | 70.53 | 71.09 | 157,895 | -1.39% |
| 2026-08-10 | 74.79 | 75.45 | 71.87 | 72.09 | 161,565 | -4.20% |
| 2026-08-07 | 75.54 | 75.725 | 74.78 | 75.25 | 98,496 | -1.30% |
| 2026-08-06 | 75.57 | 76.53 | 74.52 | 76.24 | 195,021 | +2.12% |
| 2026-08-05 | 77.26 | 77.305 | 72.51 | 74.66 | 301,657 | -4.55% |
| 2026-08-04 | 78.33 | 79.42 | 77.3 | 78.22 | 235,502 | -0.14% |
| 2026-08-03 | 77.67 | 79.239 | 77.608 | 78.33 | 182,797 | +1.66% |
| 2026-07-31 | 77.1 | 78.69 | 75.933 | 77.05 | 210,363 | -0.81% |
| 2026-07-30 | 77.06 | 78.49 | 76.6 | 77.68 | 124,011 | -0.14% |
| 2026-07-29 | 75.89 | 78.27 | 75.89 | 77.79 | 170,578 | +1.50% |
| 2026-07-28 | 76.1 | 77.87 | 76.1 | 76.64 | 149,330 | +2.56% |
| 2026-07-27 | 73.34 | 75.23 | 73.18 | 74.73 | 150,979 | +2.34% |
| 2026-07-24 | 74.77 | 75.29 | 73.07 | 73.36 | 156,010 | -1.85% |
| 2026-07-23 | 76.86 | 76.86 | 73.57 | 74.74 | 178,723 | -4.11% |
| 2026-07-22 | 77.7 | 77.94 | 76.57 | 77.94 | 107,095 | +0.58% |
| 2026-07-21 | 77.58 | 78.03 | 76.45 | 77.49 | 128,202 | -0.78% |
| 2026-07-20 | 78.29 | 78.59 | 77.45 | 78.1 | 114,721 | +0.06% |
| 2026-07-17 | 79.42 | 80.77 | 77.4 | 78.05 | 154,898 | -1.59% |
| 2026-07-16 | 77.31 | 80.23 | 77.31 | 79.31 | 129,158 | +2.27% |
| 2026-07-15 | 77.19 | 79.11 | 76.93 | 77.55 | 130,582 | -0.50% |
| 2026-07-14 | 78.83 | 78.985 | 76.85 | 77.94 | 108,360 | -0.95% |
| 2026-07-13 | 80.57 | 81.425 | 78.63 | 78.69 | 154,278 | -1.35% |
| 2026-07-10 | 79.35 | 80.35 | 78.57 | 79.77 | 163,898 | +0.76% |
| 2026-07-09 | 78.55 | 79.46 | 77.775 | 79.17 | 125,465 | -0.18% |
| 2026-07-08 | 80.37 | 80.6 | 78.75 | 79.31 | 184,606 | -1.47% |
| 2026-07-07 | 81.34 | 82.191 | 80.3 | 80.49 | 230,538 | +0.27% |
| 2026-07-06 | 80 | 80.32 | 79.01 | 80.27 | 177,189 | +0.21% |
| 2026-07-02 | 79.93 | 80.88 | 79.37 | 80.1 | 246,050 | +0.36% |
| 2026-07-01 | 78.16 | 80.23 | 77.55 | 79.81 | 133,404 | +1.92% |
| 2026-06-30 | 78.79 | 79.33 | 77.16 | 78.31 | 211,976 | -0.63% |
| 2026-06-29 | 79.79 | 80.93 | 78.39 | 78.81 | 166,595 | -1.60% |
| 2026-06-26 | 79.22 | 80.6 | 78.215 | 80.09 | 330,241 | +2.67% |
| 2026-06-25 | 79.91 | 81.005 | 77.71 | 78.01 | 112,024 | -2.92% |
| 2026-06-24 | 79.63 | 81.58 | 79.16 | 80.36 | 297,095 | +1.72% |
| 2026-06-23 | 79.3 | 80.1 | 78.385 | 79 | 262,801 | +1.11% |
| 2026-06-22 | 76.62 | 78.98 | 76.62 | 78.13 | 181,845 | +1.81% |
| 2026-06-18 | 76.09 | 77.5 | 75.77 | 76.74 | 268,508 | +0.38% |
| 2026-06-17 | 78.73 | 78.955 | 76.01 | 76.45 | 138,877 | -3.57% |
| 2026-06-16 | 79.94 | 80.34 | 76.44 | 79.28 | 155,721 | +0.05% |
| 2026-06-15 | 80.93 | 81.865 | 79.19 | 79.24 | 215,942 | -4.10% |
| 2026-06-12 | 82.61 | 83.74 | 82.4 | 82.63 | 164,570 | +0.11% |
| 2026-06-11 | 82.8 | 83.23 | 81.8 | 82.54 | 211,045 | +0.58% |
| 2026-06-10 | 80.17 | 82.55 | 80.07 | 82.06 | 153,661 | +3.53% |
| 2026-06-09 | 79.68 | 81.009 | 78.97 | 79.26 | 150,364 | -0.53% |
| 2026-06-08 | 78.66 | 80.41 | 78.545 | 79.68 | 164,209 | +1.87% |
| 2026-06-05 | 76.43 | 79.065 | 75.625 | 78.22 | 172,199 | +3.36% |
| 2026-06-04 | 74.93 | 76.14 | 73.86 | 75.68 | 139,342 | +2.48% |
| 2026-06-03 | 74.76 | 75.78 | 73.76 | 73.85 | 149,583 | -0.51% |
| 2026-06-02 | 73.97 | 74.81 | 72.72 | 74.23 | 184,575 | -0.09% |
| 2026-06-01 | 72.79 | 74.89 | 71.83 | 74.3 | 146,572 | +1.82% |
| 2026-05-29 | 73.84 | 73.88 | 72.31 | 72.97 | 195,777 | -1.78% |
| 2026-05-28 | 73.54 | 74.46 | 72.97 | 74.29 | 98,665 | +1.46% |
| 2026-05-27 | 72.01 | 73.98 | 72.01 | 73.22 | 109,726 | +1.82% |
| 2026-05-26 | 72.65 | 73.256 | 71.342 | 71.91 | 87,462 | -0.54% |
| 2026-05-22 | 71.95 | 73.24 | 71.695 | 72.3 | 125,994 | +0.08% |
| 2026-05-21 | 71.27 | 72.535 | 70.01 | 72.24 | 126,711 | +0.26% |
| 2026-05-20 | 72.5 | 72.67 | 71.355 | 72.05 | 160,849 | -1.10% |
| 2026-05-19 | 72.06 | 75.07 | 71.12 | 72.85 | 114,444 | +1.15% |
| 2026-05-18 | 69.47 | 72.39 | 69.03 | 72.02 | 135,302 | +2.45% |
| 2026-05-15 | 71.57 | 71.66 | 70.115 | 70.3 | 125,987 | -1.22% |
| 2026-05-14 | 70.7 | 71.81 | 69.635 | 71.17 | 102,892 | +1.79% |
| 2026-05-13 | 68.34 | 70.14 | 68.21 | 69.92 | 159,636 | +1.55% |
| 2026-05-12 | 69.14 | 69.19 | 67.63 | 68.85 | 164,766 | -0.61% |