Canada markets closed

Weis Markets, Inc. (WMK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.06-0.44 (-0.73%)
At close: 04:00PM EST
60.06 0.00 (0.00%)
After hours: 05:13PM EST
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 17, 202361.8961.9061.1661.3561.01113,500
Nov 16, 202362.9162.9261.1261.3961.0582,600
Nov 15, 202363.9265.0863.4863.6563.2983,300
Nov 14, 202362.8764.4662.8764.1063.7489,400
Nov 13, 202361.1361.6060.5761.3961.0554,500
Nov 10, 202362.4662.4661.5861.6961.3574,700
Nov 09, 202361.3762.5160.6362.4862.13108,000
Nov 08, 202363.7263.7460.4460.6760.3393,200
Nov 07, 202364.1865.8161.5364.0363.6778,600
Nov 06, 202366.9267.0866.3266.6766.3055,500
Nov 03, 202367.5168.4767.1567.2366.8560,000
Nov 03, 20230.34 Dividend
Nov 02, 202365.4766.6564.7866.6465.9377,500
Nov 01, 202365.2965.2964.3265.1064.4196,100
Oct 31, 202365.1765.8064.9465.1064.4194,600
Oct 30, 202366.4566.9965.4865.5064.80126,200
Oct 27, 202365.4866.3965.4065.7065.0089,300
Oct 26, 202365.2766.4864.6465.4064.7081,300
Oct 25, 202363.2765.1663.2764.9164.2283,100
Oct 24, 202365.2065.2063.2763.4062.7252,900
Oct 23, 202365.2465.9564.3964.6063.9151,100
Oct 20, 202365.7766.2765.1865.2464.5461,800
Oct 19, 202365.8366.6165.0865.3564.6577,500
Oct 18, 202366.2266.6165.5765.7065.0055,000
Oct 17, 202364.2866.8364.2866.3065.5992,900
Oct 16, 202362.9564.5362.9564.3663.6781,000
Oct 13, 202364.3064.4262.3262.5361.8687,400
Oct 12, 202365.0065.0063.4964.0663.3865,400
Oct 11, 202365.0065.2864.3764.5663.8758,100
Oct 10, 202364.1165.4564.1164.9064.2172,600
Oct 09, 202363.4964.6363.2364.1063.4265,200
Oct 06, 202365.2565.2563.1363.8163.1359,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...