Canada markets closed

Weis Markets, Inc. (WMK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.44+2.83 (+4.19%)
At close: 04:00PM EDT
70.44 -0.04 (-0.06%)
After hours: 04:01PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202468.2570.8368.2570.4470.4495,800
Sept 12, 202466.9067.7366.9067.6167.6161,800
Sept 11, 202467.3167.3166.5266.7566.7577,100
Sept 10, 202467.1467.9667.0267.7767.7758,700
Sept 09, 202467.6668.1666.7766.9266.9268,300
Sept 06, 202467.6268.0067.1967.8567.8562,300
Sept 05, 202468.3368.4567.2567.5267.5290,700
Sept 04, 202468.0568.5267.5667.8667.8660,700
Sept 03, 202466.9768.0866.9768.0368.0363,600
Aug 30, 202467.0767.6567.0067.5867.5857,200
Aug 29, 202467.1767.1765.9566.6866.6879,800
Aug 28, 202466.5867.2566.0066.7066.7044,500
Aug 27, 202466.3567.1165.8566.4866.4845,200
Aug 26, 202466.6467.5366.2366.2966.2970,900
Aug 23, 202464.3966.5863.7066.0066.0088,200
Aug 22, 202465.3665.3664.2564.6864.6869,300
Aug 21, 202466.0066.0064.9665.2365.2350,400
Aug 20, 202466.4666.4665.3265.3365.3362,700
Aug 19, 202466.4466.6765.7566.1766.1774,200
Aug 16, 202465.3367.2965.3366.4766.4773,900
Aug 15, 202465.6867.0365.0865.3565.3592,100
Aug 14, 202465.8165.8164.3964.4664.4644,800
Aug 13, 202465.5565.9264.7865.5065.5070,500
Aug 12, 202467.2767.3165.0965.2465.2482,800
Aug 09, 202467.6667.6666.4967.3867.38102,000
Aug 08, 202469.1069.7667.3667.4767.4783,700
Aug 07, 202469.3969.5167.9569.1269.1296,100
Aug 06, 202469.4469.5767.9568.9268.92108,700
Aug 05, 202470.6570.7168.6869.5069.50155,400
Aug 02, 202472.9374.1972.5172.9572.9573,600
Aug 01, 202475.3976.6273.9074.3674.3687,700
Jul 31, 202474.5676.6273.9775.4575.4583,700
Jul 30, 202475.0875.4574.4574.8974.8991,400
Jul 29, 202474.9674.9673.8474.6874.6849,100
Jul 29, 20240.34 Dividend
Jul 26, 202474.9575.2673.9274.9274.5873,700
Jul 25, 202472.6374.6672.6374.3674.0284,500
Jul 24, 202472.6773.3271.9972.1771.8461,500
Jul 23, 202471.9273.0871.5072.4772.1493,900
Jul 22, 202471.2372.1970.5271.9471.6181,100
Jul 19, 202471.8971.8970.3671.0870.7682,400
Jul 18, 202470.7772.4070.7171.7271.3986,500
Jul 17, 202469.0071.3569.0071.2570.93121,600
Jul 16, 202466.9069.1866.9069.0068.69110,400
Jul 15, 202467.5168.0066.1666.2265.9297,500
Jul 12, 202466.9967.7166.4766.9666.6684,300
Jul 11, 202463.8866.6463.2966.5366.23153,300
Jul 10, 202462.4263.2062.1862.9262.6384,400
Jul 09, 202462.5363.0361.5862.0961.8181,300
Jul 08, 202462.4162.9162.1162.7962.5180,200
Jul 05, 202461.9562.1861.6362.1661.8897,500
Jul 03, 202462.4462.4461.5962.0961.81131,200
Jul 02, 202462.9163.5962.0862.1661.8894,900
Jul 01, 202462.7763.3062.3462.7462.4677,700
Jun 28, 202462.9663.3262.0662.7762.49195,200
Jun 27, 202462.3862.7361.7262.6562.3756,600
Jun 26, 202462.0262.6161.8662.5862.3059,400
Jun 25, 202463.0163.1462.3762.3862.1042,300
Jun 24, 202463.1764.3363.1163.1462.8584,700
Jun 21, 202462.8763.8062.8763.1962.90218,000
Jun 20, 202462.2463.5962.0662.8262.5375,000
Jun 18, 202462.2662.4461.6462.2761.9960,800
Jun 17, 202461.7762.1561.2062.1161.8378,800
Jun 14, 202462.0162.2560.9362.2161.9378,000
Jun 13, 202462.6763.2862.3562.3662.0869,900
Jun 12, 202464.3664.3662.8462.8762.5869,600
Jun 11, 202462.8563.4362.2563.4263.1360,900
Jun 10, 202462.7863.2162.5263.2062.9162,000
Jun 07, 202463.7863.7862.6062.8262.5364,800
Jun 06, 202463.2964.0363.0364.0163.7256,800
Jun 05, 202464.4664.8463.0963.3863.0964,900
Jun 04, 202465.7265.7864.0764.3164.02156,300
Jun 03, 202466.0466.5265.6565.9365.6381,800
May 31, 202465.2866.2265.2865.5565.25103,400
May 30, 202464.6565.5164.6565.0864.7864,300
May 29, 202464.4265.5464.2064.5164.2265,500
May 28, 202465.5466.0764.4064.5264.2370,400
May 24, 202466.1866.1965.4965.6765.3749,600
May 23, 202466.6166.6165.1965.6965.3966,700
May 22, 202466.6166.9165.8266.7566.4575,300
May 21, 202465.8366.7265.4866.6366.3368,600
May 20, 202468.1368.1765.5565.7465.4499,000
May 17, 202468.6368.8668.0168.5368.2256,700
May 16, 202468.7269.3268.2968.7368.4282,100
May 15, 202469.1069.1067.8968.5268.21134,100
May 14, 202466.8169.0066.8168.9168.60150,300
May 13, 202465.7267.3365.6665.6665.3691,000
May 10, 202465.5565.5564.6765.0964.79107,800
May 10, 20240.34 Dividend
May 09, 202464.0565.9163.4565.8565.2194,500
May 08, 202462.7664.0862.7663.6663.0477,100
May 07, 202463.7864.4563.1363.1362.5298,100
May 06, 202463.0763.4362.8763.4162.8045,700
May 03, 202463.9363.9362.9463.1762.5666,300
May 02, 202463.1664.0163.1663.8563.2366,800
May 01, 202463.1363.7262.5062.9962.38100,000
Apr 30, 202463.5763.9463.1363.1362.5263,000
Apr 29, 202463.5164.2563.3863.5862.96148,700
Apr 26, 202463.9364.5063.6663.6663.0447,600
Apr 25, 202463.9864.5163.4863.6763.0592,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...