Weis Markets, Inc. Common Stock (WMK)

77.05
-0.63 (-0.81%)
NYSE· Last Trade: Aug 3rd, 1:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Weis Markets, Inc. Common Stock (WMK)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202677.1078.6975.9377.05210,37377.05
7/30/202677.0678.4976.6077.68124,01277.68
7/29/202675.8978.2775.8977.79170,57877.79
7/28/202676.1077.8776.1076.64149,33176.64
7/27/202673.3475.2373.1874.73150,97974.73
7/24/202674.7775.2973.0773.36156,01073.02
7/23/202676.8676.8673.5774.74178,72274.39
7/22/202677.7077.9476.5777.94107,09577.58
7/21/202677.5878.0376.4577.49128,20277.13
7/20/202678.2978.5977.4578.10114,72177.74
7/17/202679.4280.7777.4078.05154,89877.69
7/16/202677.3180.2377.3179.31129,15978.94
7/15/202677.1979.1176.9377.55130,58277.19
7/14/202678.8378.9876.8577.94108,36077.58
7/13/202680.5781.4278.6378.69154,27878.33
7/10/202679.3580.3578.5779.77163,89879.40
7/09/202678.5579.4677.7779.17125,46578.80
7/08/202680.3780.6078.7579.31184,60678.94
7/07/202681.3482.1980.3080.49230,53880.12
7/06/202680.0080.3279.0180.27177,19079.90
7/02/202679.9380.8879.3780.10246,05179.73
7/01/202678.1680.2377.5579.81133,40479.44
6/30/202678.7979.3377.1678.31211,97777.95
6/29/202679.7980.9378.3978.81166,59678.44
6/26/202679.2280.6078.2280.09330,24179.72
6/25/202679.9181.0077.7178.01112,02477.65
6/24/202679.6381.5879.1680.36297,09579.99
6/23/202679.3080.1078.3979.00262,80278.63
6/22/202676.6278.9876.6278.13181,84577.77
6/18/202676.0977.5075.7776.74268,50976.38
6/17/202678.7378.9576.0176.45138,87876.10
6/16/202679.9480.3476.4479.28155,72178.91
6/15/202680.9381.8779.1979.24215,94378.87
6/12/202682.6183.7482.4082.63164,57182.25
6/11/202682.8083.2381.8082.54211,04682.16
6/10/202680.1782.5580.0782.06153,64981.68
6/09/202679.6881.0178.9779.26150,36478.89
6/08/202678.6680.4178.5579.68164,21079.31
6/05/202676.4379.0675.6378.22172,19977.86
6/04/202674.9376.1473.8675.68139,34175.33
6/03/202674.7675.7873.7673.85149,58473.51
6/02/202673.9774.8172.7274.23184,57673.89
6/01/202672.7974.8971.8374.30147,46873.96
5/29/202673.8473.8872.3172.97195,77772.63
5/28/202673.5474.4672.9774.2998,66673.95
5/27/202672.0173.9872.0173.22109,72772.88
5/26/202672.6573.2671.3471.9187,46271.58
5/22/202671.9573.2471.6972.30125,99571.96
5/21/202671.2772.5370.0172.24126,71171.91
5/20/202672.5072.6771.3672.05160,85071.72
5/19/202672.0675.0771.1272.85114,44572.51
5/18/202669.4772.3969.0372.02135,30271.69
5/15/202671.5771.6670.1170.30125,98769.97
5/14/202670.7071.8169.6471.17102,89270.84
5/13/202668.3470.1468.2169.92159,63769.60
5/12/202669.1469.1967.6368.85164,76768.53
5/11/202670.8371.4669.0069.27182,12268.95
5/08/202670.6871.3669.9170.86173,50970.19
5/07/202670.4671.6169.2770.70187,17570.03
5/06/202673.3776.0071.6471.64228,60370.97
5/05/202668.7370.3668.5769.55152,24768.90
5/04/202670.4870.7568.7968.93137,54368.28