Canada Markets closed

Weis Markets, Inc. (WMK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
86.64+1.56 (+1.83%)
At close: 04:00PM EST
86.64 0.00 (0.00%)
After hours: 04:00PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202284.7887.8184.6686.6486.6443,106
Dec 07, 202285.1286.6984.1185.0885.0876,500
Dec 06, 202284.9585.7884.7485.4485.4445,100
Dec 05, 202287.1587.7884.4584.8284.8253,800
Dec 02, 202286.2588.1685.5387.4987.4961,400
Dec 01, 202287.7687.7685.1086.5186.5150,600
Nov 30, 202286.0287.6484.6787.2187.2172,800
Nov 29, 202286.2887.1085.1485.7585.7562,800
Nov 28, 202285.6187.0885.3085.7285.7240,900
Nov 25, 202285.3186.3484.7886.1486.1416,800
Nov 23, 202286.2687.2384.5384.7084.7032,000
Nov 22, 202285.0086.2285.0085.7385.7341,700
Nov 21, 202285.7085.9984.6484.8384.8346,800
Nov 18, 202286.5586.6585.1185.7985.7946,000
Nov 17, 202285.5087.2584.8185.5585.5562,700
Nov 16, 202287.2187.9285.7486.0786.0759,100
Nov 15, 202285.9888.1685.9887.9187.9150,400
Nov 14, 202282.9985.7282.9984.8484.8451,500
Nov 11, 202289.5989.5982.5183.1583.1583,700
Nov 10, 202290.2090.4187.4989.2389.2382,600
Nov 09, 202288.4389.3487.4388.4988.4985,400
Nov 08, 202287.7089.4987.0388.3088.3070,600
Nov 07, 202287.3287.8884.3087.0087.0066,700
Nov 04, 202286.2886.8383.9586.6586.6556,100
Nov 03, 202282.7286.4982.3785.9385.9365,000
Nov 02, 202284.4985.5483.0783.4183.4189,600
Nov 01, 202293.3093.3083.9784.5484.54113,000
Oct 31, 202294.4895.5793.5693.6793.67116,700
Oct 28, 202292.8194.7091.5894.4594.4582,100
Oct 27, 202292.6493.3991.7191.9091.9041,900
Oct 26, 202291.9993.2691.1791.9091.9058,100
Oct 25, 202288.5891.5088.5891.3491.3449,800
Oct 24, 202288.3789.3087.1089.0689.0656,200
Oct 21, 202285.0188.9485.0187.9787.9773,000
Oct 20, 202285.2385.9484.0584.3484.3453,900
Oct 19, 202283.1285.2983.1285.1585.1587,600
Oct 18, 202282.6383.2481.9582.9382.9393,400
Oct 17, 202281.9182.0780.3281.6281.6292,200
Oct 14, 202284.7784.7780.3781.0981.09135,100
Oct 13, 202280.2584.9480.0684.7984.7994,200
Oct 12, 202280.5281.7979.4080.7180.7193,500
Oct 11, 202276.5980.9576.5980.5180.51103,600
Oct 10, 202272.9977.0972.7676.9476.9467,000
Oct 07, 202271.9372.8571.7672.6572.6552,900
Oct 06, 202272.0173.1672.0172.4672.4652,400
Oct 05, 202273.0973.7172.2072.2872.2864,600
Oct 04, 202272.7774.2372.7773.8873.8860,000
Oct 03, 202271.9573.0971.0572.6872.6879,900
Sept 30, 202272.8673.1571.0871.2471.2471,800
Sept 29, 202273.6473.7371.7572.5372.5368,200
Sept 28, 202273.0074.4172.0673.8973.8974,000
Sept 27, 202273.6573.9472.2972.5672.5660,800
Sept 26, 202272.3173.6671.8573.3273.3252,100
Sept 23, 202272.1372.6271.4872.3672.3673,600
Sept 22, 202273.2373.3572.5072.9972.9992,700
Sept 21, 202275.1775.7873.3273.5173.5170,000
Sept 20, 202273.8074.6872.7674.5274.5281,800
Sept 19, 202273.3874.9473.3874.4274.4268,700
Sept 16, 202273.1675.1272.1373.5073.50218,300
Sept 15, 202275.3675.3672.8373.3973.39103,500
Sept 14, 202277.5477.7974.6675.1075.1092,700
Sept 13, 202278.2779.1576.5877.0977.0996,800
Sept 12, 202280.5580.7479.0279.1379.1379,300
Sept 09, 202278.2181.0878.2180.2380.2360,700
Sept 08, 202280.1380.7777.2278.1978.1966,500
Sept 07, 202279.7980.9279.7080.7880.7848,800
Sept 06, 202278.6080.6678.6079.5079.5046,200
Sept 02, 202279.8979.8977.6578.4378.4353,300
Sept 01, 202277.5980.2576.5579.1379.1377,500
Aug 31, 202279.0779.4077.7177.7177.7193,600
Aug 30, 202281.1981.1978.9079.1379.1363,000
Aug 29, 202282.4382.4379.6281.0381.0360,800
Aug 26, 202283.8584.3082.6783.0583.0576,400
Aug 25, 202284.1684.5382.8584.1384.1381,700
Aug 24, 202285.5085.5083.9784.6084.6081,800
Aug 23, 202285.5686.0584.1685.1585.1565,600
Aug 22, 202285.4985.5784.7685.3285.3258,600
Aug 19, 202283.8385.5183.5085.4185.4156,000
Aug 18, 202282.6484.3982.6483.7983.7978,800
Aug 17, 202282.5082.6481.0882.1482.1463,700
Aug 16, 202280.9984.1380.9982.8982.8970,200
Aug 15, 202280.8080.8879.7780.7780.7751,200
Aug 12, 202280.2980.9279.5380.9280.9266,000
Aug 11, 202279.8580.6479.1179.8079.8089,600
Aug 10, 202280.1080.2279.0379.7579.7569,800
Aug 09, 202282.1882.9978.9479.2679.2666,900
Aug 08, 202281.4283.0781.1081.6481.6471,600
Aug 05, 202280.8081.3480.1881.2281.2260,400
Aug 04, 202279.6581.3679.5980.5780.5760,100
Aug 03, 202278.9380.0677.5379.1879.1870,500
Aug 02, 202278.4179.1276.6578.5378.5361,900
Aug 01, 202276.3778.9776.1878.4178.4171,000
Jul 29, 202277.7078.3976.8976.9376.9388,500
Jul 28, 202277.7178.8776.6778.2178.2148,900
Jul 27, 202277.0777.8776.1077.7177.7151,700
Jul 26, 202276.7777.0075.5777.0077.0047,800
Jul 25, 202277.2077.2076.1276.4776.4740,800
Jul 22, 202276.4077.1675.5076.6876.6846,900
Jul 21, 202277.7577.9375.5376.4776.4743,500
Jul 20, 202278.8878.8877.0178.0178.0158,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...