Weis Markets, Inc. (WMK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

64.34

+1.45

(+2.31%)

At close: 04:00PM EDT

64.34

+0.01

(+0.02%)

After hours:

04:02PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	62.51	64.48	62.50	64.34	64.34	91,460
Apr 23, 2024	62.46	63.10	62.46	62.89	62.89	91,900
Apr 22, 2024	64.23	64.23	62.50	62.58	62.58	203,400
Apr 19, 2024	62.63	64.61	62.46	64.49	64.49	67,700
Apr 18, 2024	62.40	63.30	62.40	62.66	62.66	72,400
Apr 17, 2024	62.54	63.37	62.28	62.67	62.67	110,000
Apr 16, 2024	61.45	62.66	60.91	62.15	62.15	128,900
Apr 15, 2024	61.59	62.35	61.46	61.69	61.69	81,900
Apr 12, 2024	62.01	62.01	60.92	61.60	61.60	82,000
Apr 11, 2024	62.03	62.25	61.59	62.15	62.15	51,800
Apr 10, 2024	61.15	61.79	60.39	61.76	61.76	97,600
Apr 09, 2024	62.06	62.24	61.49	62.03	62.03	70,600
Apr 08, 2024	62.33	62.62	61.91	61.98	61.98	72,200
Apr 05, 2024	62.57	62.61	61.94	62.38	62.38	90,600
Apr 04, 2024	63.01	63.24	62.10	62.70	62.70	86,500
Apr 03, 2024	63.04	63.12	62.29	62.66	62.66	94,600
Apr 02, 2024	63.62	63.94	62.89	63.30	63.30	59,500
Apr 01, 2024	64.82	64.82	63.49	63.86	63.86	71,000
Mar 28, 2024	63.92	64.69	63.88	64.40	64.40	106,200
Mar 27, 2024	63.53	64.05	63.17	63.91	63.91	75,700
Mar 26, 2024	63.45	63.95	63.02	63.19	63.19	52,500
Mar 25, 2024	64.27	64.27	63.10	63.17	63.17	57,000
Mar 22, 2024	64.40	64.64	63.90	63.92	63.92	58,800
Mar 21, 2024	64.17	64.44	63.51	64.24	64.24	89,600
Mar 20, 2024	62.23	64.22	62.01	63.82	63.82	78,600
Mar 19, 2024	63.58	63.94	62.65	62.67	62.67	86,300
Mar 18, 2024	63.91	64.48	63.38	63.52	63.52	111,100
Mar 15, 2024	63.01	64.52	63.01	64.45	64.45	242,000
Mar 14, 2024	64.44	64.44	62.83	63.28	63.28	95,500
Mar 13, 2024	64.46	64.77	63.88	64.60	64.60	95,100
Mar 12, 2024	64.82	65.09	64.49	64.49	64.49	83,900
Mar 11, 2024	65.66	66.00	64.76	65.08	65.08	91,800
Mar 08, 2024	65.78	66.08	65.21	65.88	65.88	86,200
Mar 07, 2024	65.71	66.28	65.26	65.44	65.44	77,500
Mar 06, 2024	65.00	66.03	64.82	65.17	65.17	104,800
Mar 05, 2024	65.59	67.53	64.99	65.05	65.05	143,800
Mar 04, 2024	64.19	66.44	64.19	65.38	65.38	107,700
Mar 01, 2024	64.53	66.21	63.83	64.24	64.24	180,500
Feb 29, 2024	61.78	65.70	61.78	64.94	64.94	301,200
Feb 28, 2024	60.07	62.15	59.70	61.41	61.41	222,600
Feb 27, 2024	60.86	60.88	59.95	60.06	60.06	102,900
Feb 26, 2024	61.24	61.43	60.42	60.50	60.50	89,400
Feb 23, 2024	60.40	61.63	60.17	61.43	61.43	57,100
Feb 22, 2024	61.07	61.34	59.58	60.31	60.31	111,200
Feb 21, 2024	61.99	61.99	61.19	61.59	61.59	56,300
Feb 20, 2024	61.96	63.04	61.62	61.82	61.82	89,300
Feb 16, 2024	61.67	62.51	61.23	62.01	62.01	85,800
Feb 15, 2024	60.80	61.82	60.80	61.71	61.71	104,100
Feb 15, 2024	0.34 Dividend
Feb 14, 2024	60.14	60.93	59.35	60.88	60.54	123,100
Feb 13, 2024	60.63	60.65	59.19	59.41	59.08	184,900
Feb 12, 2024	59.43	61.83	59.43	61.40	61.06	105,000
Feb 09, 2024	60.80	60.95	59.38	59.69	59.36	136,300
Feb 08, 2024	59.71	60.83	59.71	60.78	60.44	83,300
Feb 07, 2024	60.06	60.38	59.72	59.84	59.51	80,300
Feb 06, 2024	59.42	60.17	59.12	60.08	59.74	102,300
Feb 05, 2024	59.57	59.86	58.87	59.40	59.07	106,500
Feb 02, 2024	59.57	60.71	59.47	60.03	59.69	91,700
Feb 01, 2024	60.78	60.82	59.36	59.98	59.65	110,500
Jan 31, 2024	61.21	62.14	60.28	60.75	60.41	123,800
Jan 30, 2024	60.75	61.49	60.20	61.26	60.92	48,100
Jan 29, 2024	61.81	61.81	60.65	61.07	60.73	121,000
Jan 26, 2024	62.37	62.50	60.91	61.47	61.13	65,600
Jan 25, 2024	61.71	62.12	60.92	62.12	61.77	70,800
Jan 24, 2024	61.05	61.32	60.73	60.97	60.63	57,600
Jan 23, 2024	61.86	61.89	60.33	60.47	60.13	87,100
Jan 22, 2024	60.64	61.51	60.40	61.50	61.16	70,400
Jan 19, 2024	60.15	60.29	59.05	60.12	59.78	110,700
Jan 18, 2024	60.57	60.90	59.65	60.00	59.66	78,700
Jan 17, 2024	59.16	60.41	58.90	60.35	60.01	129,700
Jan 16, 2024	62.01	62.32	59.51	59.57	59.24	137,800
Jan 12, 2024	63.19	63.19	61.74	61.98	61.63	82,300
Jan 11, 2024	62.85	62.85	62.14	62.37	62.02	92,500
Jan 10, 2024	63.62	63.91	62.77	63.15	62.80	69,100
Jan 09, 2024	64.72	64.75	62.90	64.06	63.70	84,500
Jan 08, 2024	65.50	65.50	64.49	64.99	64.63	150,100
Jan 05, 2024	65.97	66.63	65.01	65.07	64.71	107,900
Jan 04, 2024	67.08	67.08	64.70	66.33	65.96	94,800
Jan 03, 2024	65.93	68.22	65.30	66.81	66.44	153,900
Jan 02, 2024	63.66	65.77	63.66	65.68	65.31	90,700
Dec 29, 2023	64.37	64.78	63.42	63.96	63.60	92,500
Dec 28, 2023	64.59	64.88	64.25	64.30	63.94	53,600
Dec 27, 2023	65.36	65.38	64.74	64.81	64.45	49,100
Dec 26, 2023	64.90	65.39	64.81	65.37	65.00	42,600
Dec 22, 2023	65.11	65.97	64.68	64.88	64.52	72,800
Dec 21, 2023	64.86	65.30	64.26	65.07	64.71	57,600
Dec 20, 2023	64.43	65.83	63.85	64.69	64.33	82,700
Dec 19, 2023	64.19	64.72	64.00	64.11	63.75	117,800
Dec 18, 2023	63.89	64.44	62.75	63.85	63.49	94,600
Dec 15, 2023	65.26	65.26	64.09	64.11	63.75	220,400
Dec 14, 2023	65.38	67.10	64.54	65.01	64.65	113,600
Dec 13, 2023	62.00	64.87	61.66	64.70	64.34	121,000
Dec 12, 2023	63.19	63.19	61.89	61.97	61.62	78,600
Dec 11, 2023	62.61	64.19	62.22	63.21	62.86	90,200
Dec 08, 2023	63.42	64.25	62.54	62.61	62.26	74,300
Dec 07, 2023	61.69	63.46	61.25	63.45	63.10	102,100
Dec 06, 2023	61.35	62.10	61.27	61.54	61.20	66,600
Dec 05, 2023	62.30	62.79	61.13	61.19	60.85	71,600
Dec 04, 2023	60.85	62.43	60.61	62.27	61.92	76,200
Dec 01, 2023	60.35	61.43	60.21	61.14	60.80	71,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7301+0.0003(+0.04%)

CRUDE OIL82.73-0.08(-0.10%)

Bitcoin CAD88,600.27-2,808.22(-3.07%)

Weis Markets, Inc. (WMK)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7301
+0.0003(+0.04%)

CRUDE OIL
82.73
-0.08(-0.10%)

Bitcoin CAD
88,600.27
-2,808.22(-3.07%)