Weis Markets, Inc. (WMK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

69.90

-0.32

(-0.46%)

At close: 04:00PM EDT

69.90

+0.03

(+0.04%)

After hours:

04:02PM EDT

Time Period:

Sept 18, 2023 - Sept 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	70.78	71.32	69.85	69.90	69.90	60,400
Sept 16, 2024	70.76	71.14	70.19	70.22	70.22	62,000
Sept 13, 2024	68.25	70.83	68.25	70.44	70.44	95,800
Sept 12, 2024	66.90	67.73	66.90	67.61	67.61	61,800
Sept 11, 2024	67.31	67.31	66.52	66.75	66.75	77,100
Sept 10, 2024	67.14	67.96	67.02	67.77	67.77	58,700
Sept 09, 2024	67.66	68.16	66.77	66.92	66.92	68,300
Sept 06, 2024	67.62	68.00	67.19	67.85	67.85	62,300
Sept 05, 2024	68.33	68.45	67.25	67.52	67.52	90,700
Sept 04, 2024	68.05	68.52	67.56	67.86	67.86	60,700
Sept 03, 2024	66.97	68.08	66.97	68.03	68.03	63,600
Aug 30, 2024	67.07	67.65	67.00	67.58	67.58	57,200
Aug 29, 2024	67.17	67.17	65.95	66.68	66.68	79,800
Aug 28, 2024	66.58	67.25	66.00	66.70	66.70	44,500
Aug 27, 2024	66.35	67.11	65.85	66.48	66.48	45,200
Aug 26, 2024	66.64	67.53	66.23	66.29	66.29	70,900
Aug 23, 2024	64.39	66.58	63.70	66.00	66.00	88,200
Aug 22, 2024	65.36	65.36	64.25	64.68	64.68	69,300
Aug 21, 2024	66.00	66.00	64.96	65.23	65.23	50,400
Aug 20, 2024	66.46	66.46	65.32	65.33	65.33	62,700
Aug 19, 2024	66.44	66.67	65.75	66.17	66.17	74,200
Aug 16, 2024	65.33	67.29	65.33	66.47	66.47	73,900
Aug 15, 2024	65.68	67.03	65.08	65.35	65.35	92,100
Aug 14, 2024	65.81	65.81	64.39	64.46	64.46	44,800
Aug 13, 2024	65.55	65.92	64.78	65.50	65.50	70,500
Aug 12, 2024	67.27	67.31	65.09	65.24	65.24	82,800
Aug 09, 2024	67.66	67.66	66.49	67.38	67.38	102,000
Aug 08, 2024	69.10	69.76	67.36	67.47	67.47	83,700
Aug 07, 2024	69.39	69.51	67.95	69.12	69.12	96,100
Aug 06, 2024	69.44	69.57	67.95	68.92	68.92	108,700
Aug 05, 2024	70.65	70.71	68.68	69.50	69.50	155,400
Aug 02, 2024	72.93	74.19	72.51	72.95	72.95	73,600
Aug 01, 2024	75.39	76.62	73.90	74.36	74.36	87,700
Jul 31, 2024	74.56	76.62	73.97	75.45	75.45	83,700
Jul 30, 2024	75.08	75.45	74.45	74.89	74.89	91,400
Jul 29, 2024	74.96	74.96	73.84	74.68	74.68	49,100
Jul 29, 2024	0.34 Dividend
Jul 26, 2024	74.95	75.26	73.92	74.92	74.58	73,700
Jul 25, 2024	72.63	74.66	72.63	74.36	74.02	84,500
Jul 24, 2024	72.67	73.32	71.99	72.17	71.84	61,500
Jul 23, 2024	71.92	73.08	71.50	72.47	72.14	93,900
Jul 22, 2024	71.23	72.19	70.52	71.94	71.61	81,100
Jul 19, 2024	71.89	71.89	70.36	71.08	70.76	82,400
Jul 18, 2024	70.77	72.40	70.71	71.72	71.39	86,500
Jul 17, 2024	69.00	71.35	69.00	71.25	70.93	121,600
Jul 16, 2024	66.90	69.18	66.90	69.00	68.69	110,400
Jul 15, 2024	67.51	68.00	66.16	66.22	65.92	97,500
Jul 12, 2024	66.99	67.71	66.47	66.96	66.66	84,300
Jul 11, 2024	63.88	66.64	63.29	66.53	66.23	153,300
Jul 10, 2024	62.42	63.20	62.18	62.92	62.63	84,400
Jul 09, 2024	62.53	63.03	61.58	62.09	61.81	81,300
Jul 08, 2024	62.41	62.91	62.11	62.79	62.51	80,200
Jul 05, 2024	61.95	62.18	61.63	62.16	61.88	97,500
Jul 03, 2024	62.44	62.44	61.59	62.09	61.81	131,200
Jul 02, 2024	62.91	63.59	62.08	62.16	61.88	94,900
Jul 01, 2024	62.77	63.30	62.34	62.74	62.46	77,700
Jun 28, 2024	62.96	63.32	62.06	62.77	62.49	195,200
Jun 27, 2024	62.38	62.73	61.72	62.65	62.37	56,600
Jun 26, 2024	62.02	62.61	61.86	62.58	62.30	59,400
Jun 25, 2024	63.01	63.14	62.37	62.38	62.10	42,300
Jun 24, 2024	63.17	64.33	63.11	63.14	62.85	84,700
Jun 21, 2024	62.87	63.80	62.87	63.19	62.90	218,000
Jun 20, 2024	62.24	63.59	62.06	62.82	62.53	75,000
Jun 18, 2024	62.26	62.44	61.64	62.27	61.99	60,800
Jun 17, 2024	61.77	62.15	61.20	62.11	61.83	78,800
Jun 14, 2024	62.01	62.25	60.93	62.21	61.93	78,000
Jun 13, 2024	62.67	63.28	62.35	62.36	62.08	69,900
Jun 12, 2024	64.36	64.36	62.84	62.87	62.58	69,600
Jun 11, 2024	62.85	63.43	62.25	63.42	63.13	60,900
Jun 10, 2024	62.78	63.21	62.52	63.20	62.91	62,000
Jun 07, 2024	63.78	63.78	62.60	62.82	62.53	64,800
Jun 06, 2024	63.29	64.03	63.03	64.01	63.72	56,800
Jun 05, 2024	64.46	64.84	63.09	63.38	63.09	64,900
Jun 04, 2024	65.72	65.78	64.07	64.31	64.02	156,300
Jun 03, 2024	66.04	66.52	65.65	65.93	65.63	81,800
May 31, 2024	65.28	66.22	65.28	65.55	65.25	103,400
May 30, 2024	64.65	65.51	64.65	65.08	64.78	64,300
May 29, 2024	64.42	65.54	64.20	64.51	64.22	65,500
May 28, 2024	65.54	66.07	64.40	64.52	64.23	70,400
May 24, 2024	66.18	66.19	65.49	65.67	65.37	49,600
May 23, 2024	66.61	66.61	65.19	65.69	65.39	66,700
May 22, 2024	66.61	66.91	65.82	66.75	66.45	75,300
May 21, 2024	65.83	66.72	65.48	66.63	66.33	68,600
May 20, 2024	68.13	68.17	65.55	65.74	65.44	99,000
May 17, 2024	68.63	68.86	68.01	68.53	68.22	56,700
May 16, 2024	68.72	69.32	68.29	68.73	68.42	82,100
May 15, 2024	69.10	69.10	67.89	68.52	68.21	134,100
May 14, 2024	66.81	69.00	66.81	68.91	68.60	150,300
May 13, 2024	65.72	67.33	65.66	65.66	65.36	91,000
May 10, 2024	65.55	65.55	64.67	65.09	64.79	107,800
May 10, 2024	0.34 Dividend
May 09, 2024	64.05	65.91	63.45	65.85	65.21	94,500
May 08, 2024	62.76	64.08	62.76	63.66	63.04	77,100
May 07, 2024	63.78	64.45	63.13	63.13	62.52	98,100
May 06, 2024	63.07	63.43	62.87	63.41	62.80	45,700
May 03, 2024	63.93	63.93	62.94	63.17	62.56	66,300
May 02, 2024	63.16	64.01	63.16	63.85	63.23	66,800
May 01, 2024	63.13	63.72	62.50	62.99	62.38	100,000
Apr 30, 2024	63.57	63.94	63.13	63.13	62.52	63,000
Apr 29, 2024	63.51	64.25	63.38	63.58	62.96	148,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,677.70-24.37(-0.10%)

S&P 5005,634.58+1.49(+0.03%)

DOW41,606.18-15.90(-0.04%)

CAD/USD0.7361+0.0005(+0.07%)

CRUDE OIL70.25-0.94(-1.32%)

Bitcoin CAD81,474.76+1,095.71(+1.36%)

Weis Markets, Inc. (WMK)

S&P/TSX
23,677.70
-24.37(-0.10%)

S&P 500
5,634.58
+1.49(+0.03%)

DOW
41,606.18
-15.90(-0.04%)

CAD/USD
0.7361
+0.0005(+0.07%)

CRUDE OIL
70.25
-0.94(-1.32%)

Bitcoin CAD
81,474.76
+1,095.71(+1.36%)