Weis Markets, Inc. (WMK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

85.13

+1.18

(+1.41%)

At close: 04:00PM EDT

85.13

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	84.07	85.52	84.07	85.13	85.13	63,200
Mar 27, 2023	83.14	84.49	82.96	83.95	83.95	52,700
Mar 24, 2023	81.00	83.08	80.65	82.53	82.53	60,000
Mar 23, 2023	81.37	82.36	80.69	81.04	81.04	54,400
Mar 22, 2023	82.66	83.29	80.87	80.90	80.90	80,800
Mar 21, 2023	83.21	83.44	81.37	82.58	82.58	96,500
Mar 20, 2023	82.73	84.06	82.48	82.61	82.61	84,000
Mar 17, 2023	82.36	82.53	80.92	82.33	82.33	166,000
Mar 16, 2023	81.84	83.44	81.02	82.94	82.94	91,200
Mar 15, 2023	80.77	82.57	80.29	82.36	82.36	85,800
Mar 14, 2023	81.73	82.37	80.72	81.54	81.54	87,300
Mar 13, 2023	81.63	83.30	80.08	80.67	80.67	85,600
Mar 10, 2023	82.08	82.76	81.49	82.28	82.28	120,500
Mar 09, 2023	82.08	83.97	81.65	82.16	82.16	70,900
Mar 08, 2023	80.95	81.96	80.27	81.87	81.87	67,800
Mar 07, 2023	81.67	82.59	80.28	81.08	81.08	74,300
Mar 06, 2023	80.51	81.95	80.37	81.72	81.72	94,000
Mar 03, 2023	81.78	81.79	80.02	80.13	80.13	73,200
Mar 02, 2023	78.17	81.69	78.17	81.39	81.39	70,700
Mar 01, 2023	76.43	78.71	75.88	77.97	77.97	93,800
Feb 28, 2023	79.66	79.66	76.43	76.44	76.44	190,600
Feb 27, 2023	81.84	82.02	79.75	79.75	79.75	81,200
Feb 24, 2023	81.73	81.94	80.56	81.51	81.51	99,600
Feb 23, 2023	83.45	83.45	82.06	82.27	82.27	45,300
Feb 22, 2023	84.58	84.69	80.79	83.17	83.17	97,500
Feb 21, 2023	82.67	84.76	82.51	84.19	84.19	83,900
Feb 17, 2023	83.44	83.73	82.72	83.54	83.54	41,300
Feb 16, 2023	82.96	83.74	82.86	82.90	82.90	47,400
Feb 15, 2023	82.57	84.09	82.05	83.79	83.79	48,100
Feb 14, 2023	84.92	85.10	82.63	82.64	82.64	47,800
Feb 13, 2023	84.00	85.25	83.34	84.95	84.95	78,400
Feb 10, 2023	83.83	84.80	83.28	84.14	84.14	77,100
Feb 10, 2023	0.34 Dividend
Feb 09, 2023	84.98	85.02	83.76	83.76	83.42	52,800
Feb 08, 2023	85.67	85.75	84.25	84.29	83.95	49,600
Feb 07, 2023	86.80	86.80	84.85	85.84	85.49	80,800
Feb 06, 2023	88.23	88.27	85.85	87.17	86.82	68,000
Feb 03, 2023	86.90	88.55	86.73	88.02	87.66	55,400
Feb 02, 2023	86.17	87.19	85.47	87.10	86.75	87,900
Feb 01, 2023	86.58	87.86	84.73	86.71	86.36	83,800
Jan 31, 2023	85.02	86.54	83.90	86.34	85.99	113,700
Jan 30, 2023	83.94	85.77	83.51	85.25	84.90	73,500
Jan 27, 2023	87.49	87.70	83.78	84.13	83.79	62,800
Jan 26, 2023	86.80	87.46	85.45	87.46	87.10	64,000
Jan 25, 2023	85.26	86.60	84.72	86.24	85.89	48,000
Jan 24, 2023	87.33	87.58	85.42	85.42	85.07	46,100
Jan 23, 2023	86.59	87.75	85.70	87.01	86.66	63,700
Jan 20, 2023	86.05	86.46	85.12	86.33	85.98	58,000
Jan 19, 2023	86.47	86.70	85.05	85.24	84.89	54,500
Jan 18, 2023	88.44	89.03	85.92	86.25	85.90	47,300
Jan 17, 2023	88.72	89.22	87.09	88.46	88.10	62,400
Jan 13, 2023	86.12	88.50	85.37	88.38	88.02	72,800
Jan 12, 2023	85.67	86.82	84.91	86.61	86.26	91,100
Jan 11, 2023	85.91	86.13	84.44	85.25	84.90	94,200
Jan 10, 2023	84.03	85.81	83.19	85.14	84.79	116,300
Jan 09, 2023	85.96	86.09	83.65	83.73	83.39	93,400
Jan 06, 2023	83.50	86.60	83.50	85.95	85.60	76,200
Jan 05, 2023	82.83	82.83	81.02	82.51	82.18	62,900
Jan 04, 2023	81.96	83.72	81.57	83.03	82.69	87,500
Jan 03, 2023	82.10	82.10	79.74	81.47	81.14	88,900
Dec 30, 2022	83.26	84.13	81.78	82.29	81.96	82,200
Dec 29, 2022	82.40	83.31	82.07	83.26	82.92	52,300
Dec 28, 2022	83.71	83.93	82.11	82.16	81.83	49,700
Dec 27, 2022	84.16	85.35	83.06	83.48	83.14	42,500
Dec 23, 2022	82.77	84.68	82.29	84.24	83.90	43,600
Dec 22, 2022	85.08	85.08	82.03	82.62	82.28	61,000
Dec 21, 2022	83.78	85.23	83.01	84.74	84.40	61,000
Dec 20, 2022	82.36	84.04	81.77	83.16	82.82	50,900
Dec 19, 2022	81.03	82.86	81.03	81.98	81.65	43,200
Dec 16, 2022	81.27	82.15	80.53	81.21	80.88	136,600
Dec 15, 2022	83.30	83.61	81.17	81.82	81.49	74,000
Dec 14, 2022	85.43	86.35	83.75	84.01	83.67	82,900
Dec 13, 2022	87.67	88.03	85.03	85.35	85.00	94,800
Dec 12, 2022	85.92	86.65	85.12	86.16	85.81	45,100
Dec 09, 2022	85.92	86.67	85.28	85.83	85.48	83,900
Dec 08, 2022	84.78	87.81	84.23	86.64	86.29	43,100
Dec 07, 2022	85.12	86.69	84.11	85.08	84.73	76,500
Dec 06, 2022	84.95	85.78	84.74	85.44	85.09	45,100
Dec 05, 2022	87.15	87.78	84.45	84.82	84.48	53,800
Dec 02, 2022	86.25	88.16	85.53	87.49	87.13	61,400
Dec 01, 2022	87.76	87.76	85.10	86.51	86.16	50,600
Nov 30, 2022	86.02	87.64	84.67	87.21	86.86	72,800
Nov 29, 2022	86.28	87.10	85.14	85.75	85.40	62,800
Nov 28, 2022	85.61	87.08	85.30	85.72	85.37	40,900
Nov 25, 2022	85.31	86.34	84.78	86.14	85.79	16,800
Nov 23, 2022	86.26	87.23	84.53	84.70	84.36	32,000
Nov 22, 2022	85.00	86.22	85.00	85.73	85.38	41,700
Nov 21, 2022	85.70	85.99	84.64	84.83	84.49	46,800
Nov 18, 2022	86.55	86.65	85.11	85.79	85.44	46,000
Nov 17, 2022	85.50	87.25	84.81	85.55	85.20	62,700
Nov 16, 2022	87.21	87.92	85.74	86.07	85.72	59,100
Nov 15, 2022	85.98	88.16	85.98	87.91	87.55	50,400
Nov 14, 2022	82.99	85.72	82.99	84.84	84.50	51,500
Nov 11, 2022	89.59	89.59	82.51	83.15	82.81	83,700
Nov 10, 2022	90.20	90.41	87.49	89.23	88.87	82,600
Nov 09, 2022	88.43	89.34	87.43	88.49	88.13	85,400
Nov 08, 2022	87.70	89.49	87.03	88.30	87.94	70,600
Nov 07, 2022	87.32	87.88	84.30	87.00	86.65	66,700
Nov 04, 2022	86.28	86.83	83.95	86.65	86.30	56,100
Nov 04, 2022	0.34 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,657.53+32.79(+0.17%)

S&P 5003,971.27-6.26(-0.16%)

DOW32,394.25-37.83(-0.12%)

CAD/USD0.7347-0.0009(-0.12%)

CRUDE OIL73.87+0.67(+0.92%)

Bitcoin CAD38,229.87+1,418.14(+3.85%)

Weis Markets, Inc. (WMK)

S&P/TSX
19,657.53
+32.79(+0.17%)

S&P 500
3,971.27
-6.26(-0.16%)

DOW
32,394.25
-37.83(-0.12%)

CAD/USD
0.7347
-0.0009(-0.12%)

CRUDE OIL
73.87
+0.67(+0.92%)

Bitcoin CAD
38,229.87
+1,418.14(+3.85%)