Dark

WMK
Weis Markets, Inc.
stock NYSE

At Close

Jun 2, 2025 3:59:56 PM EDT

75.22USD-0.765%(-0.58)111,643

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 8:00:30 AM EDT

76.13USD+0.435%(+0.33)0

After-hours

Jun 2, 2025 4:00:30 PM EDT

75.22USD+0.013%(+0.01)455

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-02	75.28	76.0900	74.0300	75.22	-0.765%	111,643	0.000%
2025-05-30	77.74	78.1900	75.6300	75.80	-3.119%	142,158	-0.765%
2025-05-29	76.50	78.9907	75.3232	78.24	+1.729%	194,047	-3.860%
2025-05-28	76.50	77.3500	76.2650	76.91	+0.287%	92,029	-2.197%
2025-05-27	73.84	76.9150	73.7201	76.69	+4.213%	159,972	-1.917%
2025-05-23	73.29	74.2700	72.7400	73.59	+0.382%	111,250	+2.215%
2025-05-22	73.70	74.0299	72.9200	73.31	-0.691%	104,002	+2.605%
2025-05-21	74.52	74.8200	73.1600	73.82	-1.887%	139,021	+1.897%
2025-05-20	76.35	76.3500	75.1900	75.24	-1.026%	103,075	-0.027%
2025-05-19	75.37	76.3650	74.8350	76.02	-0.066%	118,309	-1.052%
2025-05-16	76.91	77.8700	75.7300	76.07	-1.028%	175,951	-1.117%
2025-05-15	75.58	76.9500	75.0100	76.86	+1.950%	241,850	-2.134%
2025-05-14	74.78	76.2150	73.4300	75.39	+0.319%	208,843	-0.225%
2025-05-13	78.48	78.8650	75.0450	75.15	-4.219%	184,309	+0.093%
2025-05-12	81.83	81.8300	78.0600	78.46	-2.631%	231,312	-4.129%
2025-05-09	80.37	81.5500	78.8475	80.58	-0.260%	130,556	-6.652%
2025-05-08	87.98	88.5300	80.7525	80.79	-8.401%	219,121	-6.894%
2025-05-07	88.98	90.2299	88.2000	88.20	-0.720%	278,750	-14.717%
2025-05-06	87.73	88.9800	87.2350	88.84	+0.418%	168,360	-15.331%
2025-05-05	87.24	88.6200	87.0850	88.47	+0.568%	118,894	-14.977%
2025-05-02	87.26	88.4999	86.4850	87.97	+1.605%	151,562	-14.494%
2025-05-01	85.65	86.9000	84.7600	86.58	+0.686%	114,616	-13.121%
2025-04-30	84.46	86.8300	82.6400	85.99	+2.077%	178,972	-12.525%
2025-04-29	81.92	84.8200	81.5300	84.24	+2.444%	119,264	-10.708%
2025-04-28	81.26	82.3200	80.8100	82.23	+0.958%	97,001	-8.525%
2025-04-25	83.61	83.6100	81.2000	81.45	-3.059%	115,736	-7.649%
2025-04-24	84.00	84.7600	83.1800	84.02	-0.686%	128,714	-10.474%
2025-04-23	84.81	85.4100	83.6701	84.60	+0.618%	143,678	-11.087%
2025-04-22	83.87	84.7550	82.9500	84.08	+1.387%	230,781	-10.538%
2025-04-21	83.00	84.3799	82.1500	82.93	+0.570%	119,514	-9.297%
2025-04-17	80.33	82.7640	80.3300	82.46	+2.080%	75,154	-8.780%
2025-04-16	80.61	81.1100	79.8718	80.78	+1.253%	110,440	-6.883%
2025-04-15	81.22	81.2200	79.5300	79.78	-2.242%	80,019	-5.716%
2025-04-14	80.65	81.6200	79.7450	81.61	+0.977%	115,053	-7.830%
2025-04-11	81.25	82.4500	77.1800	80.82	-0.798%	84,958	-6.929%
2025-04-10	80.37	82.2250	78.7637	81.47	+1.117%	146,765	-7.672%
2025-04-09	76.48	83.4000	76.4800	80.57	+5.348%	168,058	-6.640%
2025-04-08	79.37	80.4850	76.0100	76.48	-2.237%	187,899	-1.647%
2025-04-07	76.53	79.8900	74.9100	78.23	+0.656%	180,765	-3.848%
2025-04-04	77.79	80.8100	77.2200	77.72	-2.054%	165,843	-3.217%
2025-04-03	77.30	79.4800	77.3000	79.35	+0.253%	114,000	-5.205%
2025-04-02	77.93	79.3500	77.8000	79.15	+0.982%	72,860	-4.965%
2025-04-01	76.38	79.3450	76.3800	78.38	+1.726%	79,383	-4.032%
2025-03-31	76.70	78.0000	76.6101	77.05	-0.311%	103,516	-2.375%
2025-03-28	77.50	77.7400	76.5900	77.29	-0.668%	83,723	-2.678%
2025-03-27	75.80	78.5000	75.2700	77.81	+3.005%	68,715	-3.329%
2025-03-26	74.50	75.6500	74.0000	75.54	+1.778%	66,325	-0.424%
2025-03-25	75.84	76.1900	74.1400	74.22	-2.470%	113,320	+1.347%
2025-03-24	76.00	76.8450	75.0700	76.10	-0.144%	103,543	-1.156%
2025-03-21	78.37	78.5500	75.1900	76.21	-2.942%	631,815	-1.299%
2025-03-20	78.81	79.4700	78.5100	78.52	-1.320%	92,618	-4.203%
2025-03-19	79.28	79.9700	78.5600	79.57	+0.315%	109,972	-5.467%
2025-03-18	79.57	80.4750	79.1800	79.32	-0.887%	109,624	-5.169%
2025-03-17	78.53	80.6100	78.5300	80.03	+2.484%	136,777	-6.010%
2025-03-14	78.00	79.2355	77.4530	78.09	+0.722%	79,282	-3.675%
2025-03-13	77.39	78.3400	76.8600	77.53	+0.207%	62,925	-2.979%
2025-03-12	79.51	79.5700	76.9300	77.37	-2.875%	96,309	-2.779%
2025-03-11	82.82	82.8200	79.6000	79.66	-3.513%	144,380	-5.574%
2025-03-10	81.33	83.0900	81.1500	82.56	+1.512%	191,003	-8.891%
2025-03-07	77.99	81.3900	77.5089	81.33	+5.268%	149,487	-7.513%
2025-03-06	74.71	77.8300	74.7100	77.26	+3.399%	138,775	-2.640%
2025-03-05	73.50	74.8600	73.4350	74.72	+1.522%	114,366	+0.669%
2025-03-04	72.56	74.0000	72.4700	73.60	+1.196%	150,882	+2.201%
2025-03-03	73.67	74.6300	71.8700	72.73	-1.690%	130,393	+3.424%
2025-02-28	74.38	74.3800	71.6300	73.98	+0.081%	188,723	+1.676%
2025-02-27	72.78	75.4000	72.7800	73.92	+0.915%	235,385	+1.759%
2025-02-26	70.65	74.3100	67.0801	73.25	-1.493%	155,568	+2.689%
2025-02-25	72.67	74.4800	71.8950	74.36	+2.778%	131,657	+1.157%
2025-02-24	71.89	72.5750	71.1200	72.35	+1.090%	89,815	+3.967%
2025-02-21	72.06	72.0600	70.0400	71.57	+0.280%	103,340	+5.100%
2025-02-20	71.03	71.9200	70.6300	71.37	-0.307%	65,650	+5.394%
2025-02-19	70.40	71.6900	70.0750	71.59	+1.705%	70,822	+5.071%
2025-02-18	70.63	70.8700	70.2950	70.39	-1.096%	52,524	+6.862%
2025-02-14	72.78	72.8150	71.1600	71.17	-1.712%	58,106	+5.691%
2025-02-13	72.29	72.7300	71.4050	72.41	+0.920%	70,853	+3.881%
2025-02-12	71.21	71.7900	70.8205	71.75	-0.014%	62,671	+4.836%
2025-02-11	69.84	71.7600	69.7500	71.76	+2.135%	62,837	+4.822%
2025-02-10	69.38	70.3800	69.0218	70.26	+1.079%	61,931	+7.059%
2025-02-07	70.45	70.4500	67.5200	69.51	-1.864%	73,364	+8.215%
2025-02-06	70.26	71.1878	70.1350	70.83	+1.215%	198,435	+6.198%
2025-02-05	69.49	69.9900	68.9600	69.98	+1.083%	39,687	+7.488%
2025-02-04	67.57	69.3700	67.5700	69.23	+2.064%	34,868	+8.652%
2025-02-03	66.99	68.4500	66.9000	67.83	+0.400%	63,644	+10.895%
2025-01-31	67.58	68.2300	66.2200	67.56	-0.618%	69,178	+11.338%
2025-01-30	68.46	68.4600	67.4800	67.98	+0.147%	105,224	+10.650%
2025-01-29	65.87	68.5500	65.7300	67.88	+2.662%	96,998	+10.813%
2025-01-28	66.48	66.6000	65.7800	66.12	-0.136%	46,214	+13.763%
2025-01-27	64.84	66.4500	64.8400	66.21	+3.019%	83,766	+13.608%
2025-01-24	63.31	64.3500	62.9600	64.27	+1.308%	61,175	+17.037%
2025-01-23	62.95	63.4700	62.2500	63.44	+0.826%	120,921	+18.569%
2025-01-22	65.65	65.8400	62.8100	62.92	-4.796%	73,669	+19.549%
2025-01-21	66.58	67.4000	66.0300	66.09	-0.721%	57,785	+13.814%
2025-01-17	67.65	67.7650	66.4450	66.57	-1.217%	60,670	+12.994%
2025-01-16	67.11	67.5500	66.6800	67.39	+0.372%	62,788	+11.619%
2025-01-15	67.67	67.6900	66.4000	67.14	+0.584%	68,775	+12.035%
2025-01-14	66.30	67.2300	66.1800	66.75	+0.482%	72,351	+12.689%
2025-01-13	65.51	66.6700	65.5100	66.43	+0.560%	89,933	+13.232%
2025-01-10	66.11	66.5000	65.4400	66.06	-1.447%	71,553	+13.866%
2025-01-08	65.71	67.0300	64.4300	67.03	+0.827%	52,254	+12.218%
2025-01-07	66.75	67.4700	65.6065	66.48	-0.330%	58,734	+13.147%
2025-01-06	67.95	68.2550	66.0000	66.70	-1.984%	91,497	+12.774%
2025-01-03	68.44	68.9100	67.9950	68.05	-0.671%	55,994	+10.536%
2025-01-02	67.87	68.7800	67.5800	68.51	+1.167%	49,822	+9.794%
2024-12-31	67.55	68.8650	67.5100	67.72	+0.326%	63,811	+11.075%
2024-12-30	68.27	68.2700	66.9600	67.50	-0.896%	47,368	+11.437%
2024-12-27	68.58	69.3700	67.9600	68.11	-1.561%	62,790	+10.439%
2024-12-26	68.11	69.2200	67.9450	69.19	+1.007%	39,419	+8.715%
2024-12-24	68.06	68.5100	67.4100	68.50	+0.899%	29,593	+9.810%
2024-12-23	68.66	68.8100	67.5300	67.89	-1.751%	54,216	+10.797%
2024-12-20	69.73	70.6550	68.7700	69.10	-1.609%	160,871	+8.857%
2024-12-19	70.21	70.9350	69.5700	70.23	+0.214%	63,973	+7.105%
2024-12-18	71.34	72.3450	69.4100	70.08	-1.876%	87,392	+7.334%
2024-12-17	71.38	71.8800	70.8000	71.42	+0.112%	141,071	+5.321%
2024-12-16	70.90	71.6050	70.6700	71.34	+0.211%	60,528	+5.439%
2024-12-13	73.23	73.2300	71.0300	71.19	-2.131%	59,237	+5.661%
2024-12-12	72.40	73.1700	71.7550	72.74	+0.776%	54,344	+3.409%
2024-12-11	72.52	73.1600	71.8400	72.18	+0.306%	77,067	+4.212%
2024-12-10	70.99	72.4600	69.5150	71.96	+1.941%	92,833	+4.530%
2024-12-09	70.99	71.4700	70.3400	70.59	+0.270%	52,051	+6.559%
2024-12-06	71.30	71.3000	69.8400	70.40	-0.831%	53,689	+6.847%
2024-12-05	70.99	71.4400	70.1200	70.99	-0.449%	87,479	+5.959%
2024-12-04	71.47	72.0150	70.5500	71.31	-0.558%	249,540	+5.483%
2024-12-03	73.14	73.1400	71.5800	71.71	-1.861%	70,942	+4.895%
2024-12-02	72.70	73.5200	72.3550	73.07	+0.330%	72,976	+2.942%
2024-11-29	73.76	73.7600	72.6500	72.83	+0.055%	37,293	+3.282%
2024-11-27	73.73	73.7700	72.2500	72.79	-0.301%	69,769	+3.338%
2024-11-26	73.20	73.2300	71.3900	73.01	-1.030%	74,335	+3.027%
2024-11-25	72.05	74.7700	71.7900	73.77	+2.916%	104,339	+1.966%
2024-11-22	71.00	72.0300	70.4100	71.68	+1.314%	51,773	+4.939%
2024-11-21	70.75	71.3050	69.9300	70.75	+0.913%	43,260	+6.318%
2024-11-20	69.66	70.2700	68.6000	70.11	+0.387%	68,202	+7.289%
2024-11-19	69.70	70.9000	69.4600	69.84	-0.824%	65,075	+7.703%
2024-11-18	72.10	72.4550	70.3700	70.42	-1.799%	65,550	+6.816%
2024-11-15	74.55	74.6097	71.6900	71.71	-3.199%	60,240	+4.895%
2024-11-14	74.41	74.8000	73.4200	74.08	-0.577%	62,224	+1.539%
2024-11-13	73.93	74.6500	73.3500	74.51	+1.581%	73,701	+0.953%
2024-11-12	75.82	76.2400	73.3300	73.35	-3.398%	80,357	+2.549%
2024-11-11	75.04	76.3300	74.2750	75.93	+1.851%	73,648	-0.935%
2024-11-08	75.18	76.0600	73.4950	74.55	-0.812%	74,793	+0.899%
2024-11-07	72.17	75.3600	71.8100	75.16	+3.726%	149,077	+0.080%
2024-11-06	69.78	73.5600	68.0000	72.46	+9.028%	136,059	+3.809%
2024-11-05	64.26	66.6200	64.2600	66.46	+2.768%	75,203	+13.181%
2024-11-04	64.29	65.9100	64.0700	64.67	+0.669%	90,108	+16.314%
2024-11-01	63.07	64.3100	63.0300	64.24	+2.147%	79,516	+17.092%
2024-10-31	63.82	64.1100	62.7500	62.89	-1.457%	64,428	+19.606%
2024-10-30	63.95	65.2600	63.4400	63.82	-0.530%	93,830	+17.863%
2024-10-29	63.81	64.3650	63.2250	64.16	-0.249%	64,070	+17.238%
2024-10-28	64.29	64.6400	63.6500	64.32	+0.375%	84,288	+16.947%
2024-10-25	64.38	64.3800	63.4500	64.08	+0.172%	46,972	+17.385%
2024-10-24	64.52	64.5200	63.5201	63.97	-0.529%	51,182	+17.586%
2024-10-23	63.84	64.3500	62.9400	64.31	-0.233%	67,499	+16.965%
2024-10-22	64.72	64.7200	63.7100	64.46	-0.016%	42,667	+16.693%
2024-10-21	66.27	66.4500	64.4400	64.47	-2.214%	50,083	+16.674%
2024-10-18	67.06	67.0600	65.5500	65.93	-1.302%	39,811	+14.091%
2024-10-17	65.81	66.9000	65.0200	66.80	+1.504%	64,686	+12.605%
2024-10-16	65.69	66.5700	65.4850	65.81	+0.874%	63,304	+14.299%
2024-10-15	64.34	66.6600	64.3400	65.24	+1.257%	69,946	+15.297%
2024-10-14	65.00	65.0000	64.0400	64.43	-1.151%	47,658	+16.747%
2024-10-11	64.63	65.3600	64.6300	65.18	+1.321%	47,453	+15.403%
2024-10-10	64.54	65.2100	63.5000	64.33	-1.319%	54,242	+16.928%
2024-10-09	65.58	66.2400	64.8800	65.19	-0.306%	52,497	+15.386%
2024-10-08	65.19	65.4900	64.9150	65.39	+0.755%	41,144	+15.033%
2024-10-07	66.03	66.0900	64.3400	64.90	-2.259%	49,716	+15.901%
2024-10-04	65.49	67.2900	65.4900	66.40	+2.374%	88,437	+13.283%
2024-10-03	65.64	66.0800	64.2700	64.86	-1.772%	62,102	+15.973%
2024-10-02	67.87	67.9750	66.0100	66.03	-3.239%	61,843	+13.918%
2024-10-01	68.57	68.5700	67.3400	68.24	-1.001%	63,089	+10.229%
2024-09-30	68.97	69.6100	68.6600	68.93	+0.189%	75,806	+9.125%
2024-09-27	69.07	70.0850	68.5600	68.80	+0.335%	50,876	+9.331%
2024-09-26	68.77	69.1900	68.4900	68.57	+0.439%	61,001	+9.698%
2024-09-25	68.50	68.5000	67.3650	68.27	+0.059%	43,838	+10.180%
2024-09-24	67.73	68.6700	67.5100	68.23	+0.456%	65,089	+10.245%
2024-09-23	69.24	69.2400	67.7200	67.92	-2.147%	68,104	+10.748%
2024-09-20	70.77	71.2500	69.2500	69.41	-2.664%	249,011	+8.371%
2024-09-19	70.87	71.3100	70.3600	71.31	+1.523%	80,596	+5.483%
2024-09-18	69.80	71.6300	69.4600	70.24	+0.486%	69,607	+7.090%
2024-09-17	70.78	71.3150	69.8500	69.90	-0.456%	58,719	+7.611%
2024-09-16	70.76	71.1400	70.1900	70.22	-0.312%	59,889	+7.120%
2024-09-13	68.25	70.8300	68.2500	70.44	+4.186%	95,602	+6.786%
2024-09-12	66.90	67.7300	66.9000	67.61	+1.288%	61,478	+11.256%
2024-09-11	67.31	67.3100	66.5200	66.75	-1.505%	77,012	+12.689%
2024-09-10	67.14	67.9600	67.0200	67.77	+1.270%	56,814	+10.993%
2024-09-09	67.66	68.1600	66.7700	66.92	-1.371%	66,466	+12.403%
2024-09-06	67.62	68.0000	67.1900	67.85	+0.489%	60,851	+10.862%
2024-09-05	68.33	68.4500	67.2500	67.52	-0.501%	90,677	+11.404%
2024-09-04	68.05	68.5200	67.5600	67.86	-0.250%	59,229	+10.846%
2024-09-03	66.97	68.0800	66.9700	68.03	+0.666%	60,273	+10.569%
2024-08-30	67.07	67.6500	67.0000	67.58	+1.350%	51,384	+11.305%
2024-08-29	67.17	67.1700	65.9500	66.68	-0.030%	78,564	+12.807%
2024-08-28	66.58	67.2500	66.0000	66.70	+0.331%	43,836	+12.774%
2024-08-27	66.35	67.1100	65.8500	66.48	+0.287%	44,564	+13.147%
2024-08-26	66.64	67.5300	66.2300	66.29	+0.439%	70,300	+13.471%
2024-08-23	64.39	66.5800	63.7000	66.00	+2.041%	85,587	+13.970%
2024-08-22	65.36	65.3600	64.2500	64.68	-0.843%	60,291	+16.296%
2024-08-21	66.00	66.0000	64.9600	65.23	-0.153%	48,944	+15.315%
2024-08-20	66.46	66.4600	65.3200	65.33	-1.269%	62,289	+15.139%
2024-08-19	66.44	66.6690	65.7500	66.17	-0.451%	73,438	+13.677%
2024-08-16	65.33	67.2900	65.3300	66.47	+1.714%	71,518	+13.164%
2024-08-15	65.68	67.0300	65.0850	65.35	+1.381%	91,302	+15.103%
2024-08-14	65.81	65.8100	64.3900	64.46	-1.588%	44,180	+16.693%
2024-08-13	65.55	65.9200	64.7800	65.50	+0.399%	69,859	+14.840%
2024-08-12	67.27	67.3100	65.0900	65.24	-3.176%	79,957	+15.297%
2024-08-09	67.66	67.6600	66.4900	67.38	-0.133%	100,947	+11.636%
2024-08-08	69.10	69.7600	67.3600	67.47	-2.387%	81,822	+11.487%
2024-08-07	69.39	69.5100	67.9500	69.12	+0.290%	95,014	+8.825%
2024-08-06	69.44	69.5700	67.9500	68.92	-0.835%	99,770	+9.141%
2024-08-05	70.65	70.7100	68.6750	69.50	-4.729%	152,582	+8.230%
2024-08-02	72.93	74.1900	72.5100	72.95	-1.896%	71,686	+3.112%
2024-08-01	75.39	76.6226	73.8950	74.36	-1.445%	84,410	+1.157%
2024-07-31	74.56	76.6200	73.9700	75.45	+0.748%	78,375	-0.305%
2024-07-30	75.08	75.4500	74.4500	74.89	+0.281%	88,745	+0.441%
2024-07-29	74.96	74.9600	73.8400	74.68	-0.320%	46,607	+0.723%
2024-07-26	74.95	75.2600	73.9200	74.92	+0.753%	71,036	+0.400%
2024-07-25	72.63	74.6600	72.6300	74.36	+3.035%	80,295	+1.157%
2024-07-24	72.67	73.3150	71.9900	72.17	-0.414%	54,126	+4.226%
2024-07-23	71.92	73.0800	71.5000	72.47	+0.737%	91,254	+3.795%
2024-07-22	71.23	72.1900	70.5150	71.94	+1.210%	77,727	+4.559%
2024-07-19	71.89	71.8900	70.3550	71.08	-0.892%	80,404	+5.824%
2024-07-18	70.77	72.4000	70.7100	71.72	+0.660%	83,208	+4.880%
2024-07-17	69.00	71.3500	69.0000	71.25	+3.261%	117,519	+5.572%
2024-07-16	66.90	69.1800	66.9000	69.00	+4.198%	106,189	+9.014%
2024-07-15	67.51	68.0000	66.1600	66.22	-1.105%	95,655	+13.591%
2024-07-12	66.99	67.7100	66.4700	66.96	+0.646%	79,055	+12.336%
2024-07-11	63.88	66.6400	63.2900	66.53	+5.737%	150,203	+13.062%
2024-07-10	62.42	63.2000	62.1800	62.92	+1.337%	83,164	+19.549%
2024-07-09	62.53	63.0300	61.5800	62.09	-1.115%	80,404	+21.147%
2024-07-08	62.41	62.9100	62.1100	62.79	+1.014%	75,871	+19.796%
2024-07-05	61.95	62.1800	61.6300	62.16	+0.113%	95,911	+21.010%
2024-07-03	62.44	62.4400	61.5900	62.09	-0.113%	130,654	+21.147%
2024-07-02	62.91	63.5900	62.0800	62.16	-0.924%	76,274	+21.010%
2024-07-01	62.77	63.2950	62.3400	62.74	-0.048%	75,077	+19.892%
2024-06-28	62.96	63.3200	62.0600	62.77	+0.192%	191,372	+19.834%
2024-06-27	62.38	62.7300	61.7150	62.65	+0.112%	55,681	+20.064%
2024-06-26	62.02	62.6100	61.8550	62.58	+0.321%	53,539	+20.198%
2024-06-25	63.01	63.1350	62.3700	62.38	-1.204%	41,579	+20.584%
2024-06-24	63.17	64.3300	63.1110	63.14	-0.079%	84,388	+19.132%
2024-06-21	62.87	63.8000	62.8700	63.19	+0.589%	211,611	+19.038%
2024-06-20	62.24	63.5900	62.0600	62.82	+0.883%	73,442	+19.739%
2024-06-18	62.26	62.4350	61.6350	62.27	+0.258%	56,005	+20.797%
2024-06-17	61.77	62.1500	61.2000	62.11	-0.161%	77,574	+21.108%
2024-06-14	62.01	62.2500	60.9250	62.21	-0.241%	74,289	+20.913%
2024-06-13	62.67	63.2800	62.3500	62.36	-0.811%	67,787	+20.622%
2024-06-12	64.36	64.3600	62.8400	62.87	-0.867%	68,216	+19.644%
2024-06-11	62.85	63.4300	62.2500	63.42	+0.348%	57,481	+18.606%
2024-06-10	62.78	63.2100	62.5200	63.20	+0.605%	60,639	+19.019%
2024-06-07	63.78	63.7800	62.6000	62.82	-1.859%	62,379	+19.739%
2024-06-06	63.29	64.0300	63.0300	64.01	+0.994%	54,537	+17.513%
2024-06-05	64.46	64.8400	63.0900	63.38	-1.446%	63,817	+18.681%
2024-06-04	65.72	65.7750	64.0700	64.31	-2.457%	154,445	+16.965%
2024-06-03	66.04	66.5200	65.5350	65.93	+0.580%	79,143	+14.091%
2024-05-31	65.28	66.2200	65.2800	65.55	+0.722%	101,490	+14.752%
2024-05-30	64.65	65.5100	64.6500	65.08	+0.884%	63,281	+15.581%
2024-05-29	64.42	65.5400	64.2000	64.51	-0.015%	63,667	+16.602%
2024-05-28	65.54	66.0668	64.4000	64.52	-1.751%	66,890	+16.584%
2024-05-24	66.18	66.1850	65.4900	65.67	-0.030%	47,525	+14.542%
2024-05-23	66.61	66.6100	65.1900	65.69	-1.588%	63,069	+14.508%
2024-05-22	66.61	66.9100	65.8200	66.75	+0.180%	72,230	+12.689%
2024-05-21	65.83	66.7150	65.4800	66.63	+1.354%	65,465	+12.892%
2024-05-20	68.13	68.1650	65.5500	65.74	-4.071%	98,990	+14.420%
2024-05-17	68.63	68.8600	68.0100	68.53	-0.291%	55,024	+9.762%
2024-05-16	68.72	69.3200	68.2850	68.73	+0.306%	80,028	+9.443%
2024-05-15	69.10	69.1000	67.8850	68.52	-0.566%	96,659	+9.778%
2024-05-14	66.81	69.0000	66.8100	68.91	+4.950%	112,916	+9.157%
2024-05-13	65.72	67.3300	65.6600	65.66	+0.876%	90,871	+14.560%
2024-05-10	65.55	65.5500	64.6700	65.09	-1.154%	106,069	+15.563%
2024-05-09	64.05	65.9100	63.4500	65.85	+3.440%	92,868	+14.229%
2024-05-08	62.76	64.0800	62.7600	63.66	+0.840%	74,608	+18.159%
2024-05-07	63.78	64.4500	63.1300	63.13	-0.442%	96,521	+19.151%
2024-05-06	63.07	63.4300	62.8700	63.41	+0.380%	40,809	+18.625%
2024-05-03	63.93	63.9300	62.9400	63.17	-1.065%	65,087	+19.076%
2024-05-02	63.16	64.0100	63.1600	63.85	+1.365%	64,608	+17.807%
2024-05-01	63.13	63.7150	62.5000	62.99	-0.222%	98,171	+19.416%
2024-04-30	63.57	63.9400	63.1300	63.13	-0.708%	59,597	+19.151%
2024-04-29	63.51	64.2500	63.3800	63.58	-0.126%	147,066	+18.308%
2024-04-26	63.93	64.5000	63.6600	63.66	-0.016%	45,677	+18.159%
2024-04-25	63.98	64.5100	63.4800	63.67	-1.041%	88,078	+18.140%
2024-04-24	62.51	64.4800	62.5000	64.34	+2.306%	90,907	+16.910%
2024-04-23	62.46	63.1000	62.4600	62.89	+0.495%	91,040	+19.606%
2024-04-22	64.23	64.2300	62.4950	62.58	-2.962%	200,099	+20.198%
2024-04-19	62.63	64.6050	62.4600	64.49	+2.921%	65,322	+16.638%
2024-04-18	62.40	63.3000	62.4000	62.66	-0.016%	67,720	+20.045%
2024-04-17	62.54	63.3700	62.2800	62.67	+0.837%	109,149	+20.026%
2024-04-16	61.45	62.6600	60.9100	62.15	+0.746%	127,866	+21.030%
2024-04-15	61.59	62.3500	61.4600	61.69	+0.146%	81,155	+21.932%
2024-04-12	62.01	62.0100	60.9200	61.60	-0.885%	82,043	+22.110%
2024-04-11	62.03	62.2500	61.5900	62.15	+0.631%	51,835	+21.030%
2024-04-10	61.15	61.7900	60.3900	61.76	-0.435%	97,558	+21.794%
2024-04-09	62.06	62.2350	61.4900	62.03	+0.081%	70,596	+21.264%
2024-04-08	62.33	62.6200	61.9100	61.98	-0.641%	72,226	+21.362%
2024-04-05	62.57	62.6050	61.9400	62.38	-0.510%	90,628	+20.584%
2024-04-04	63.01	63.2400	62.1000	62.70	+0.064%	86,535	+19.968%
2024-04-03	63.04	63.1150	62.2900	62.66	-1.011%	94,635	+20.045%
2024-04-02	63.62	63.9400	62.8900	63.30	-0.877%	59,493	+18.831%
2024-04-01	64.82	64.8200	63.4900	63.86	-0.839%	71,154	+17.789%
2024-03-28	63.92	64.6850	63.8800	64.40	+0.767%	106,228	+16.801%
2024-03-27	63.53	64.0522	63.1700	63.91	+1.139%	75,661	+17.697%
2024-03-26	63.45	63.9500	63.0200	63.19	+0.032%	52,523	+19.038%
2024-03-25	64.27	64.2700	63.0993	63.17	-1.173%	57,027	+19.076%
2024-03-22	64.40	64.6400	63.9000	63.92	-0.498%	58,812	+17.678%
2024-03-21	64.17	64.4400	63.5100	64.24	+0.658%	89,611	+17.092%
2024-03-20	62.23	64.2200	62.0100	63.82	+1.835%	78,644	+17.863%
2024-03-19	63.58	63.9350	62.6500	62.67	-1.338%	86,283	+20.026%
2024-03-18	63.91	64.4800	63.3800	63.52	-1.443%	111,146	+18.419%
2024-03-15	63.01	64.5200	63.0100	64.45	+1.849%	241,991	+16.711%
2024-03-14	64.44	64.4400	62.8300	63.28	-2.043%	95,490	+18.869%
2024-03-13	64.46	64.7700	63.8800	64.60	+0.171%	95,103	+16.440%
2024-03-12	64.82	65.0900	64.4900	64.49	-0.907%	83,899	+16.638%
2024-03-11	65.66	65.9959	64.7600	65.08	-1.214%	91,804	+15.581%
2024-03-08	65.78	66.0800	65.2100	65.88	+0.672%	86,247	+14.177%
2024-03-07	65.71	66.2800	65.2600	65.44	+0.414%	77,474	+14.945%
2024-03-06	65.00	66.0300	64.8200	65.17	+0.184%	104,802	+15.421%
2024-03-05	65.59	67.5300	64.9900	65.05	-0.505%	143,780	+15.634%
2024-03-04	64.19	66.4400	64.1900	65.38	+1.775%	107,653	+15.050%
2024-03-01	64.53	66.2100	63.8300	64.24	-1.078%	180,524	+17.092%
2024-02-29	61.78	65.7000	61.7800	64.94	+5.748%	301,176	+15.830%
2024-02-28	60.07	62.1500	59.7000	61.41	+2.248%	222,604	+22.488%
2024-02-27	60.86	60.8800	59.9450	60.06	-0.727%	102,896	+25.241%
2024-02-26	61.24	61.4300	60.4200	60.50	-1.514%	89,378	+24.331%
2024-02-23	60.40	61.6300	60.1700	61.43	+1.857%	57,105	+22.448%
2024-02-22	61.07	61.3400	59.5800	60.31	-2.078%	111,228	+24.722%
2024-02-21	61.99	61.9900	61.1850	61.59	-0.372%	56,320	+22.130%
2024-02-20	61.96	63.0400	61.6200	61.82	-0.306%	89,286	+21.676%
2024-02-16	61.67	62.5100	61.2300	62.01	+0.486%	85,764	+21.303%
2024-02-15	60.80	61.8200	60.8000	61.71	+1.363%	104,087	+21.893%
2024-02-14	60.14	60.9300	59.3500	60.88	+2.474%	123,142	+23.555%
2024-02-13	60.63	60.6500	59.1900	59.41	-3.241%	184,944	+26.612%
2024-02-12	59.43	61.8250	59.4300	61.40	+2.865%	105,017	+22.508%
2024-02-09	60.80	60.9500	59.3800	59.69	-1.793%	136,275	+26.018%
2024-02-08	59.71	60.8300	59.7100	60.78	+1.571%	83,312	+23.758%
2024-02-07	60.06	60.3800	59.7150	59.84	-0.399%	80,278	+25.702%
2024-02-06	59.42	60.1700	59.1200	60.08	+1.145%	102,346	+25.200%
2024-02-05	59.57	59.8600	58.8700	59.40	-1.049%	106,485	+26.633%
2024-02-02	59.57	60.7100	59.4700	60.03	+0.083%	91,692	+25.304%
2024-02-01	60.78	60.8200	59.3600	59.98	-1.267%	110,534	+25.408%
2024-01-31	61.21	62.1350	60.2800	60.75	-0.833%	123,806	+23.819%
2024-01-30	60.75	61.4900	60.2000	61.26	+0.311%	48,139	+22.788%
2024-01-29	61.81	61.8100	60.6500	61.07	-0.651%	121,007	+23.170%
2024-01-26	62.37	62.5000	60.9100	61.47	-1.046%	65,626	+22.369%
2024-01-25	61.71	62.1200	60.9200	62.12	+1.886%	70,766	+21.088%
2024-01-24	61.05	61.3200	60.7250	60.97	+0.827%	57,581	+23.372%
2024-01-23	61.86	61.8900	60.3300	60.47	-1.675%	87,092	+24.392%
2024-01-22	60.64	61.5100	60.4000	61.50	+2.295%	70,350	+22.309%
2024-01-19	60.15	60.2900	59.0500	60.12	+0.200%	110,720	+25.116%
2024-01-18	60.57	60.9000	59.6500	60.00	-0.580%	78,731	+25.367%
2024-01-17	59.16	60.4100	58.9000	60.35	+1.309%	129,730	+24.640%
2024-01-16	62.01	62.3150	59.5100	59.57	-3.888%	137,803	+26.272%
2024-01-12	63.19	63.1900	61.7400	61.98	-0.625%	82,341	+21.362%
2024-01-11	62.85	62.8500	62.1422	62.37	-1.235%	92,546	+20.603%
2024-01-10	63.62	63.9097	62.7700	63.15	-1.421%	69,067	+19.113%
2024-01-09	64.72	64.7500	62.9000	64.06	-1.431%	84,528	+17.421%
2024-01-08	65.50	65.5000	64.4900	64.99	-0.123%	150,135	+15.741%
2024-01-05	65.97	66.6300	65.0100	65.07	-1.900%	107,940	+15.599%
2024-01-04	67.08	67.0800	64.7000	66.33	-0.718%	94,816	+13.403%
2024-01-03	65.93	68.2200	65.3000	66.81	+1.720%	153,924	+12.588%
2024-01-02	63.66	65.7700	63.6600	65.68	+2.689%	90,685	+14.525%
2023-12-29	64.37	64.7790	63.4150	63.96	-0.529%	92,473	+17.605%
2023-12-28	64.59	64.8750	64.2500	64.30	-0.787%	53,636	+16.983%
2023-12-27	65.36	65.3800	64.7400	64.81	-0.857%	49,107	+16.062%
2023-12-26	64.90	65.3900	64.8100	65.37	+0.755%	42,580	+15.068%
2023-12-22	65.11	65.9700	64.6800	64.88	-0.292%	72,768	+15.937%
2023-12-21	64.86	65.3000	64.2550	65.07	+0.587%	57,550	+15.599%
2023-12-20	64.43	65.8300	63.8500	64.69	+0.905%	82,661	+16.278%
2023-12-19	64.19	64.7200	64.0000	64.11	+0.407%	117,756	+17.330%
2023-12-18	63.89	64.4400	62.7500	63.85	-0.406%	94,604	+17.807%
2023-12-15	65.26	65.2600	64.0900	64.11	-1.384%	220,395	+17.330%
2023-12-14	65.38	67.1000	64.5430	65.01	+0.479%	113,571	+15.705%
2023-12-13	62.00	64.8700	61.6600	64.70	+4.405%	121,051	+16.260%
2023-12-12	63.19	63.1900	61.8900	61.97	-1.962%	78,597	+21.381%
2023-12-11	62.61	64.1900	62.2200	63.21	+0.958%	90,208	+19.000%
2023-12-08	63.42	64.2500	62.5400	62.61	-1.324%	74,282	+20.141%

document.getElementById("jfRVfg").onerror = function(){this.style.display='none';}; .dark-mode .vRgrJ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRgrJ1{ color: #333333; background-color: white; border: 2px solid #333333; }WMKWeis Markets, Inc.stock NYSE

WMK
Weis Markets, Inc.
stock NYSE