Canada markets closed

Weis Markets, Inc. (WMK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.60-0.55 (-0.88%)
At close: 04:00PM EDT
61.60 -0.03 (-0.04%)
After hours: 04:02PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202462.0162.0160.9261.6061.6078,019
Apr 11, 202462.0362.2561.5962.1562.1551,800
Apr 10, 202461.1561.7960.3961.7661.7697,600
Apr 09, 202462.0662.2461.4962.0362.0370,600
Apr 08, 202462.3362.6261.9161.9861.9872,200
Apr 05, 202462.5762.6161.9462.3862.3890,600
Apr 04, 202463.0163.2462.1062.7062.7086,500
Apr 03, 202463.0463.1262.2962.6662.6694,600
Apr 02, 202463.6263.9462.8963.3063.3059,500
Apr 01, 202464.8264.8263.4963.8663.8671,000
Mar 28, 202463.9264.6963.8864.4064.40106,200
Mar 27, 202463.5364.0563.1763.9163.9175,700
Mar 26, 202463.4563.9563.0263.1963.1952,500
Mar 25, 202464.2764.2763.1063.1763.1757,000
Mar 22, 202464.4064.6463.9063.9263.9258,800
Mar 21, 202464.1764.4463.5164.2464.2489,600
Mar 20, 202462.2364.2262.0163.8263.8278,600
Mar 19, 202463.5863.9462.6562.6762.6786,300
Mar 18, 202463.9164.4863.3863.5263.52111,100
Mar 15, 202463.0164.5263.0164.4564.45242,000
Mar 14, 202464.4464.4462.8363.2863.2895,500
Mar 13, 202464.4664.7763.8864.6064.6095,100
Mar 12, 202464.8265.0964.4964.4964.4983,900
Mar 11, 202465.6666.0064.7665.0865.0891,800
Mar 08, 202465.7866.0865.2165.8865.8886,200
Mar 07, 202465.7166.2865.2665.4465.4477,500
Mar 06, 202465.0066.0364.8265.1765.17104,800
Mar 05, 202465.5967.5364.9965.0565.05143,800
Mar 04, 202464.1966.4464.1965.3865.38107,700
Mar 01, 202464.5366.2163.8364.2464.24180,500
Feb 29, 202461.7865.7061.7864.9464.94301,200
Feb 28, 202460.0762.1559.7061.4161.41222,600
Feb 27, 202460.8660.8859.9560.0660.06102,900
Feb 26, 202461.2461.4360.4260.5060.5089,400
Feb 23, 202460.4061.6360.1761.4361.4357,100
Feb 22, 202461.0761.3459.5860.3160.31111,200
Feb 21, 202461.9961.9961.1961.5961.5956,300
Feb 20, 202461.9663.0461.6261.8261.8289,300
Feb 16, 202461.6762.5161.2362.0162.0185,800
Feb 15, 202460.8061.8260.8061.7161.71104,100
Feb 15, 20240.34 Dividend
Feb 14, 202460.1460.9359.3560.8860.54123,100
Feb 13, 202460.6360.6559.1959.4159.08184,900
Feb 12, 202459.4361.8359.4361.4061.06105,000
Feb 09, 202460.8060.9559.3859.6959.36136,300
Feb 08, 202459.7160.8359.7160.7860.4483,300
Feb 07, 202460.0660.3859.7259.8459.5180,300
Feb 06, 202459.4260.1759.1260.0859.74102,300
Feb 05, 202459.5759.8658.8759.4059.07106,500
Feb 02, 202459.5760.7159.4760.0359.6991,700
Feb 01, 202460.7860.8259.3659.9859.65110,500
Jan 31, 202461.2162.1460.2860.7560.41123,800
Jan 30, 202460.7561.4960.2061.2660.9248,100
Jan 29, 202461.8161.8160.6561.0760.73121,000
Jan 26, 202462.3762.5060.9161.4761.1365,600
Jan 25, 202461.7162.1260.9262.1261.7770,800
Jan 24, 202461.0561.3260.7360.9760.6357,600
Jan 23, 202461.8661.8960.3360.4760.1387,100
Jan 22, 202460.6461.5160.4061.5061.1670,400
Jan 19, 202460.1560.2959.0560.1259.78110,700
Jan 18, 202460.5760.9059.6560.0059.6678,700
Jan 17, 202459.1660.4158.9060.3560.01129,700
Jan 16, 202462.0162.3259.5159.5759.24137,800
Jan 12, 202463.1963.1961.7461.9861.6382,300
Jan 11, 202462.8562.8562.1462.3762.0292,500
Jan 10, 202463.6263.9162.7763.1562.8069,100
Jan 09, 202464.7264.7562.9064.0663.7084,500
Jan 08, 202465.5065.5064.4964.9964.63150,100
Jan 05, 202465.9766.6365.0165.0764.71107,900
Jan 04, 202467.0867.0864.7066.3365.9694,800
Jan 03, 202465.9368.2265.3066.8166.44153,900
Jan 02, 202463.6665.7763.6665.6865.3190,700
Dec 29, 202364.3764.7863.4263.9663.6092,500
Dec 28, 202364.5964.8864.2564.3063.9453,600
Dec 27, 202365.3665.3864.7464.8164.4549,100
Dec 26, 202364.9065.3964.8165.3765.0042,600
Dec 22, 202365.1165.9764.6864.8864.5272,800
Dec 21, 202364.8665.3064.2665.0764.7157,600
Dec 20, 202364.4365.8363.8564.6964.3382,700
Dec 19, 202364.1964.7264.0064.1163.75117,800
Dec 18, 202363.8964.4462.7563.8563.4994,600
Dec 15, 202365.2665.2664.0964.1163.75220,400
Dec 14, 202365.3867.1064.5465.0164.65113,600
Dec 13, 202362.0064.8761.6664.7064.34121,000
Dec 12, 202363.1963.1961.8961.9761.6278,600
Dec 11, 202362.6164.1962.2263.2162.8690,200
Dec 08, 202363.4264.2562.5462.6162.2674,300
Dec 07, 202361.6963.4661.2563.4563.10102,100
Dec 06, 202361.3562.1061.2761.5461.2066,600
Dec 05, 202362.3062.7961.1361.1960.8571,600
Dec 04, 202360.8562.4360.6162.2761.9276,200
Dec 01, 202360.3561.4360.2161.1460.8071,100
Nov 30, 202360.5060.9760.0960.3560.01100,100
Nov 29, 202361.9162.1160.5460.5960.2560,300
Nov 28, 202361.7062.0460.8961.3661.02139,900
Nov 27, 202362.0262.7961.8361.8861.5391,800
Nov 24, 202361.6362.2561.6362.0961.7449,100
Nov 22, 202361.6961.9961.3361.6361.2970,500
Nov 21, 202360.8561.2560.2561.1460.8066,300
Nov 20, 202361.4061.7060.7260.9760.6365,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...