Dark

WMK
Weis Markets, Inc.
stock NYSE

At Close

Aug 26, 2025 3:59:56 PM EDT

73.43USD-0.272%(-0.20)173,908

72.98Bid 73.46Ask 0.48Spread

Pre-market

0.00USD-100.000%(-73.63)0

After-hours

Aug 26, 2025 4:04:30 PM EDT

73.44USD+0.014%(+0.01)25,103

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-26	73.6800	73.6800	72.6800	73.4300	-0.272%	173,908	0.000%
2025-08-25	73.2800	73.9900	72.7900	73.6300	+0.109%	88,109	-0.272%
2025-08-22	72.3400	74.4900	72.1250	73.5500	+2.623%	165,360	-0.163%
2025-08-21	71.2500	71.6800	70.0500	71.6700	+0.196%	109,299	+2.456%
2025-08-20	71.6400	72.3800	71.2600	71.5300	+0.126%	94,795	+2.656%
2025-08-19	71.2500	72.1300	70.7650	71.4400	+0.620%	118,107	+2.786%
2025-08-18	70.2300	71.3800	69.6600	71.0000	+1.183%	133,700	+3.423%
2025-08-15	70.1100	70.3800	69.4350	70.1700	+0.043%	139,168	+4.646%
2025-08-14	71.2300	71.2350	69.5100	70.1400	-2.353%	128,606	+4.691%
2025-08-13	72.0000	72.3000	70.7100	71.8300	-1.006%	148,148	+2.227%
2025-08-12	71.4500	73.2250	71.0800	72.5600	+2.414%	148,354	+1.199%
2025-08-11	71.2200	71.4843	70.2300	70.8500	-0.141%	116,741	+3.641%
2025-08-08	71.5400	73.7500	68.4400	70.9500	-0.866%	150,739	+3.495%
2025-08-07	73.0100	74.0500	71.4100	71.5700	-2.093%	185,029	+2.599%
2025-08-06	69.9200	73.2900	68.9350	73.1000	+5.423%	166,969	+0.451%
2025-08-05	71.7700	71.7700	69.1250	69.3400	-3.534%	157,046	+5.898%
2025-08-04	72.1600	73.3600	71.6300	71.8800	-0.964%	113,309	+2.156%
2025-08-01	72.7600	73.0850	72.1350	72.5800	+0.235%	112,204	+1.171%
2025-07-31	72.7200	73.1450	72.0750	72.4100	-1.362%	125,900	+1.409%
2025-07-30	73.1400	75.5150	72.9850	73.4100	+0.150%	107,399	+0.027%
2025-07-29	73.7800	74.5500	73.2200	73.3000	-0.191%	164,167	+0.177%
2025-07-28	76.4100	76.4900	73.4000	73.4400	-4.586%	117,661	-0.014%
2025-07-25	77.6400	77.7450	76.4900	76.9700	-0.324%	77,130	-4.599%
2025-07-24	76.5700	77.3000	76.1725	77.2200	+0.221%	83,978	-4.908%
2025-07-23	77.4800	77.8600	76.3600	77.0500	-0.722%	88,027	-4.698%
2025-07-22	76.7500	78.4675	76.7500	77.6100	+1.358%	134,404	-5.386%
2025-07-21	76.9500	78.1100	76.1700	76.5700	+0.039%	92,964	-4.101%
2025-07-18	78.1200	78.2600	76.1200	76.5400	-2.273%	120,283	-4.063%
2025-07-17	77.2700	79.0500	77.2550	78.3200	+1.254%	115,975	-6.244%
2025-07-16	75.3300	77.9100	75.1550	77.3500	+3.161%	123,779	-5.068%
2025-07-15	75.4300	75.4300	74.1250	74.9800	-1.121%	99,727	-2.067%
2025-07-14	74.5900	75.8900	74.5600	75.8300	+1.581%	74,818	-3.165%
2025-07-11	74.7500	74.9800	74.1500	74.6500	-0.214%	78,678	-1.634%
2025-07-10	74.6200	76.1400	74.6200	74.8100	+0.403%	90,052	-1.845%
2025-07-09	74.0700	74.7100	73.5300	74.5100	+0.635%	79,850	-1.449%
2025-07-08	75.6300	75.6300	73.4600	74.0400	-2.154%	103,069	-0.824%
2025-07-07	75.8000	75.8200	74.7550	75.6700	-0.172%	160,706	-2.960%
2025-07-03	75.3700	75.9800	74.8800	75.8000	+0.225%	42,194	-3.127%
2025-07-02	74.5800	76.1800	73.3300	75.6300	+0.894%	105,372	-2.909%
2025-07-01	72.3300	75.7300	72.3300	74.9600	+3.407%	130,157	-2.041%
2025-06-30	72.4200	72.7900	71.4000	72.4900	+0.499%	96,629	+1.297%
2025-06-27	72.2800	72.8000	71.8200	72.1300	+0.404%	139,265	+1.802%
2025-06-26	74.0900	74.0900	71.6300	71.8400	-2.338%	222,806	+2.213%
2025-06-25	74.7400	75.1100	73.2200	73.5600	-1.789%	95,179	-0.177%
2025-06-24	75.5700	76.1700	74.7200	74.9000	-1.252%	109,800	-1.963%
2025-06-23	74.4800	76.2600	74.4400	75.8500	+2.542%	110,237	-3.191%
2025-06-20	73.4100	74.7350	73.4100	73.9700	+1.052%	417,718	-0.730%
2025-06-18	73.6700	74.1050	73.1800	73.2000	-0.961%	103,587	+0.314%
2025-06-17	74.0800	74.6600	73.8400	73.9100	-0.858%	82,083	-0.649%
2025-06-16	74.5200	74.6500	73.7550	74.5500	+0.921%	84,043	-1.502%
2025-06-13	73.2000	74.2700	73.2000	73.8700	+0.217%	111,664	-0.596%
2025-06-12	74.5700	74.7100	73.6050	73.7100	-1.087%	89,749	-0.380%
2025-06-11	76.0800	76.0800	74.3300	74.5200	-2.728%	116,639	-1.463%
2025-06-10	75.8600	76.9100	75.2550	76.6100	+1.699%	107,868	-4.151%
2025-06-09	76.0700	76.0700	74.2350	75.3300	-0.908%	129,870	-2.522%
2025-06-06	75.8200	76.1250	74.3950	76.0200	+2.619%	127,001	-3.407%
2025-06-05	73.7400	74.4300	73.4450	74.0800	+0.189%	105,920	-0.877%
2025-06-04	74.7000	74.8100	73.5100	73.9400	-1.031%	113,884	-0.690%
2025-06-03	75.1200	76.2650	74.3800	74.7100	-0.678%	112,917	-1.713%
2025-06-02	75.2800	76.0900	74.0300	75.2200	-0.765%	111,643	-2.380%
2025-05-30	77.7400	78.1900	75.6300	75.8000	-3.119%	142,158	-3.127%
2025-05-29	76.5000	78.9907	75.3232	78.2400	+1.729%	194,047	-6.148%
2025-05-28	76.5000	77.3500	76.2650	76.9100	+0.287%	92,029	-4.525%
2025-05-27	73.8400	76.9150	73.7201	76.6900	+4.213%	159,972	-4.251%
2025-05-23	73.2900	74.2700	72.7400	73.5900	+0.382%	111,250	-0.217%
2025-05-22	73.7000	74.0299	72.9200	73.3100	-0.691%	104,002	+0.164%
2025-05-21	74.5200	74.8200	73.1600	73.8200	-1.887%	139,021	-0.528%
2025-05-20	76.3500	76.3500	75.1900	75.2400	-1.026%	103,075	-2.406%
2025-05-19	75.3700	76.3650	74.8350	76.0200	-0.066%	118,309	-3.407%
2025-05-16	76.9100	77.8700	75.7300	76.0700	-1.028%	175,951	-3.470%
2025-05-15	75.5800	76.9500	75.0100	76.8600	+1.950%	241,850	-4.463%
2025-05-14	74.7800	76.2150	73.4300	75.3900	+0.319%	208,843	-2.600%
2025-05-13	78.4800	78.8650	75.0450	75.1500	-4.219%	184,309	-2.289%
2025-05-12	81.8300	81.8300	78.0600	78.4600	-2.631%	231,312	-6.411%
2025-05-09	80.3700	81.5500	78.8475	80.5800	-0.260%	130,556	-8.873%
2025-05-08	87.9800	88.5300	80.7525	80.7900	-8.401%	219,121	-9.110%
2025-05-07	88.9800	90.2299	88.2000	88.2000	-0.720%	278,750	-16.746%
2025-05-06	87.7300	88.9800	87.2350	88.8400	+0.418%	168,360	-17.346%
2025-05-05	87.2400	88.6200	87.0850	88.4700	+0.568%	118,894	-17.000%
2025-05-02	87.2600	88.4999	86.4850	87.9700	+1.605%	151,562	-16.528%
2025-05-01	85.6500	86.9000	84.7600	86.5800	+0.686%	114,616	-15.188%
2025-04-30	84.4600	86.8300	82.6400	85.9900	+2.077%	178,972	-14.606%
2025-04-29	81.9200	84.8200	81.5300	84.2400	+2.444%	119,264	-12.832%
2025-04-28	81.2600	82.3200	80.8100	82.2300	+0.958%	97,001	-10.702%
2025-04-25	83.6100	83.6100	81.2000	81.4500	-3.059%	115,736	-9.847%
2025-04-24	84.0000	84.7600	83.1800	84.0200	-0.686%	128,714	-12.604%
2025-04-23	84.8100	85.4100	83.6701	84.6000	+0.618%	143,678	-13.203%
2025-04-22	83.8700	84.7550	82.9500	84.0800	+1.387%	230,781	-12.667%
2025-04-21	83.0000	84.3799	82.1500	82.9300	+0.570%	119,514	-11.455%
2025-04-17	80.3300	82.7640	80.3300	82.4600	+2.080%	75,154	-10.951%
2025-04-16	80.6100	81.1100	79.8718	80.7800	+1.253%	110,440	-9.099%
2025-04-15	81.2200	81.2200	79.5300	79.7800	-2.242%	80,019	-7.959%
2025-04-14	80.6500	81.6200	79.7450	81.6100	+0.977%	115,053	-10.023%
2025-04-11	81.2500	82.4500	77.1800	80.8200	-0.798%	84,958	-9.144%
2025-04-10	80.3700	82.2250	78.7637	81.4700	+1.117%	146,765	-9.869%
2025-04-09	76.4800	83.4000	76.4800	80.5700	+5.348%	168,058	-8.862%
2025-04-08	79.3700	80.4850	76.0100	76.4800	-2.237%	187,899	-3.988%
2025-04-07	76.5300	79.8900	74.9100	78.2300	+0.656%	180,765	-6.136%
2025-04-04	77.7900	80.8100	77.2200	77.7200	-2.054%	165,843	-5.520%
2025-04-03	77.3000	79.4800	77.3000	79.3500	+0.253%	114,000	-7.461%
2025-04-02	77.9300	79.3500	77.8000	79.1500	+0.982%	72,860	-7.227%
2025-04-01	76.3800	79.3450	76.3800	78.3800	+1.726%	79,383	-6.315%
2025-03-31	76.7000	78.0000	76.6101	77.0500	-0.311%	103,516	-4.698%
2025-03-28	77.5000	77.7400	76.5900	77.2900	-0.668%	83,723	-4.994%
2025-03-27	75.8000	78.5000	75.2700	77.8100	+3.005%	68,715	-5.629%
2025-03-26	74.5000	75.6500	74.0000	75.5400	+1.778%	66,325	-2.793%
2025-03-25	75.8400	76.1900	74.1400	74.2200	-2.470%	113,320	-1.064%
2025-03-24	76.0000	76.8450	75.0700	76.1000	-0.144%	103,543	-3.509%
2025-03-21	78.3700	78.5500	75.1900	76.2100	-2.942%	631,815	-3.648%
2025-03-20	78.8100	79.4700	78.5100	78.5200	-1.320%	92,618	-6.482%
2025-03-19	79.2800	79.9700	78.5600	79.5700	+0.315%	109,972	-7.716%
2025-03-18	79.5700	80.4750	79.1800	79.3200	-0.887%	109,624	-7.426%
2025-03-17	78.5300	80.6100	78.5300	80.0300	+2.484%	136,777	-8.247%
2025-03-14	78.0000	79.2355	77.4530	78.0900	+0.722%	79,282	-5.967%
2025-03-13	77.3900	78.3400	76.8600	77.5300	+0.207%	62,925	-5.288%
2025-03-12	79.5100	79.5700	76.9300	77.3700	-2.875%	96,309	-5.092%
2025-03-11	82.8200	82.8200	79.6000	79.6600	-3.513%	144,380	-7.821%
2025-03-10	81.3300	83.0900	81.1500	82.5600	+1.512%	191,003	-11.059%
2025-03-07	77.9900	81.3900	77.5089	81.3300	+5.268%	149,487	-9.714%
2025-03-06	74.7100	77.8300	74.7100	77.2600	+3.399%	138,775	-4.957%
2025-03-05	73.5000	74.8600	73.4350	74.7200	+1.522%	114,366	-1.726%
2025-03-04	72.5600	74.0000	72.4700	73.6000	+1.196%	150,882	-0.231%
2025-03-03	73.6700	74.6300	71.8700	72.7300	-1.690%	130,393	+0.962%
2025-02-28	74.3800	74.3800	71.6300	73.9800	+0.081%	188,723	-0.743%
2025-02-27	72.7800	75.4000	72.7800	73.9200	+0.915%	235,385	-0.663%
2025-02-26	70.6500	74.3100	67.0801	73.2500	-1.493%	155,568	+0.246%
2025-02-25	72.6700	74.4800	71.8950	74.3600	+2.778%	131,657	-1.251%
2025-02-24	71.8900	72.5750	71.1200	72.3500	+1.090%	89,815	+1.493%
2025-02-21	72.0600	72.0600	70.0400	71.5700	+0.280%	103,340	+2.599%
2025-02-20	71.0300	71.9200	70.6300	71.3700	-0.307%	65,650	+2.886%
2025-02-19	70.4000	71.6900	70.0750	71.5900	+1.705%	70,822	+2.570%
2025-02-18	70.6300	70.8700	70.2950	70.3900	-1.096%	52,524	+4.319%
2025-02-14	72.7800	72.8150	71.1600	71.1700	-1.712%	58,106	+3.175%
2025-02-13	72.2900	72.7300	71.4050	72.4100	+0.920%	70,853	+1.409%
2025-02-12	71.2100	71.7900	70.8205	71.7500	-0.014%	62,671	+2.341%
2025-02-11	69.8400	71.7600	69.7500	71.7600	+2.135%	62,837	+2.327%
2025-02-10	69.3800	70.3800	69.0218	70.2600	+1.079%	61,931	+4.512%
2025-02-07	70.4500	70.4500	67.5200	69.5100	-1.864%	73,364	+5.639%
2025-02-06	70.2600	71.1878	70.1350	70.8300	+1.215%	198,435	+3.671%
2025-02-05	69.4900	69.9900	68.9600	69.9800	+1.083%	39,687	+4.930%
2025-02-04	67.5700	69.3700	67.5700	69.2300	+2.064%	34,868	+6.067%
2025-02-03	66.9900	68.4500	66.9000	67.8300	+0.400%	63,644	+8.256%
2025-01-31	67.5800	68.2300	66.2200	67.5600	-0.618%	69,178	+8.689%
2025-01-30	68.4600	68.4600	67.4800	67.9800	+0.147%	105,224	+8.017%
2025-01-29	65.8700	68.5500	65.7300	67.8800	+2.662%	96,998	+8.176%
2025-01-28	66.4800	66.6000	65.7800	66.1200	-0.136%	46,214	+11.056%
2025-01-27	64.8400	66.4500	64.8400	66.2100	+3.019%	83,766	+10.905%
2025-01-24	63.3100	64.3500	62.9600	64.2700	+1.308%	61,175	+14.252%
2025-01-23	62.9500	63.4700	62.2500	63.4400	+0.826%	120,921	+15.747%
2025-01-22	65.6500	65.8400	62.8100	62.9200	-4.796%	73,669	+16.704%
2025-01-21	66.5800	67.4000	66.0300	66.0900	-0.721%	57,785	+11.106%
2025-01-17	67.6500	67.7650	66.4450	66.5700	-1.217%	60,670	+10.305%
2025-01-16	67.1100	67.5500	66.6800	67.3900	+0.372%	62,788	+8.963%
2025-01-15	67.6700	67.6900	66.4000	67.1400	+0.584%	68,775	+9.368%
2025-01-14	66.3000	67.2300	66.1800	66.7500	+0.482%	72,351	+10.007%
2025-01-13	65.5100	66.6700	65.5100	66.4300	+0.560%	89,933	+10.537%
2025-01-10	66.1100	66.5000	65.4400	66.0600	-1.447%	71,553	+11.157%
2025-01-08	65.7100	67.0300	64.4300	67.0300	+0.827%	52,254	+9.548%
2025-01-07	66.7500	67.4700	65.6065	66.4800	-0.330%	58,734	+10.454%
2025-01-06	67.9500	68.2550	66.0000	66.7000	-1.984%	91,497	+10.090%
2025-01-03	68.4400	68.9100	67.9950	68.0500	-0.671%	55,994	+7.906%
2025-01-02	67.8700	68.7800	67.5800	68.5100	+1.167%	49,822	+7.181%
2024-12-31	67.5500	68.8650	67.5100	67.7200	+0.326%	63,811	+8.432%
2024-12-30	68.2700	68.2700	66.9600	67.5000	-0.896%	47,368	+8.785%
2024-12-27	68.5800	69.3700	67.9600	68.1100	-1.561%	62,790	+7.811%
2024-12-26	68.1100	69.2200	67.9450	69.1900	+1.007%	39,419	+6.128%
2024-12-24	68.0600	68.5100	67.4100	68.5000	+0.899%	29,593	+7.197%
2024-12-23	68.6600	68.8100	67.5300	67.8900	-1.751%	54,216	+8.160%
2024-12-20	69.7300	70.6550	68.7700	69.1000	-1.609%	160,871	+6.266%
2024-12-19	70.2100	70.9350	69.5700	70.2300	+0.214%	63,973	+4.556%
2024-12-18	71.3400	72.3450	69.4100	70.0800	-1.876%	87,392	+4.780%
2024-12-17	71.3800	71.8800	70.8000	71.4200	+0.112%	141,071	+2.814%
2024-12-16	70.9000	71.6050	70.6700	71.3400	+0.211%	60,528	+2.930%
2024-12-13	73.2300	73.2300	71.0300	71.1900	-2.131%	59,237	+3.147%
2024-12-12	72.4000	73.1700	71.7550	72.7400	+0.776%	54,344	+0.949%
2024-12-11	72.5200	73.1600	71.8400	72.1800	+0.306%	77,067	+1.732%
2024-12-10	70.9900	72.4600	69.5150	71.9600	+1.941%	92,833	+2.043%
2024-12-09	70.9900	71.4700	70.3400	70.5900	+0.270%	52,051	+4.023%
2024-12-06	71.3000	71.3000	69.8400	70.4000	-0.831%	53,689	+4.304%
2024-12-05	70.9900	71.4400	70.1200	70.9900	-0.449%	87,479	+3.437%
2024-12-04	71.4700	72.0150	70.5500	71.3100	-0.558%	249,540	+2.973%
2024-12-03	73.1400	73.1400	71.5800	71.7100	-1.861%	70,942	+2.399%
2024-12-02	72.7000	73.5200	72.3550	73.0700	+0.330%	72,976	+0.493%
2024-11-29	73.7600	73.7600	72.6500	72.8300	+0.055%	37,293	+0.824%
2024-11-27	73.7300	73.7700	72.2500	72.7900	-0.301%	69,769	+0.879%
2024-11-26	73.2000	73.2300	71.3900	73.0100	-1.030%	74,335	+0.575%
2024-11-25	72.0500	74.7700	71.7900	73.7700	+2.916%	104,339	-0.461%
2024-11-22	71.0000	72.0300	70.4100	71.6800	+1.314%	51,773	+2.441%
2024-11-21	70.7500	71.3050	69.9300	70.7500	+0.913%	43,260	+3.788%
2024-11-20	69.6600	70.2700	68.6000	70.1100	+0.387%	68,202	+4.735%
2024-11-19	69.7000	70.9000	69.4600	69.8400	-0.824%	65,075	+5.140%
2024-11-18	72.1000	72.4550	70.3700	70.4200	-1.799%	65,550	+4.274%
2024-11-15	74.5500	74.6097	71.6900	71.7100	-3.199%	60,240	+2.399%
2024-11-14	74.4100	74.8000	73.4200	74.0800	-0.577%	62,224	-0.877%
2024-11-13	73.9300	74.6500	73.3500	74.5100	+1.581%	73,701	-1.449%
2024-11-12	75.8200	76.2400	73.3300	73.3500	-3.398%	80,357	+0.109%
2024-11-11	75.0400	76.3300	74.2750	75.9300	+1.851%	73,648	-3.293%
2024-11-08	75.1800	76.0600	73.4950	74.5500	-0.812%	74,793	-1.502%
2024-11-07	72.1700	75.3600	71.8100	75.1600	+3.726%	149,077	-2.302%
2024-11-06	69.7800	73.5600	68.0000	72.4600	+9.028%	136,059	+1.339%
2024-11-05	64.2600	66.6200	64.2600	66.4600	+2.768%	75,203	+10.488%
2024-11-04	64.2900	65.9100	64.0700	64.6700	+0.669%	90,108	+13.546%
2024-11-01	63.0700	64.3100	63.0300	64.2400	+2.147%	79,516	+14.306%
2024-10-31	63.8200	64.1100	62.7500	62.8900	-1.457%	64,428	+16.759%
2024-10-30	63.9500	65.2600	63.4400	63.8200	-0.530%	93,830	+15.058%
2024-10-29	63.8100	64.3650	63.2250	64.1600	-0.249%	64,070	+14.448%
2024-10-28	64.2900	64.6400	63.6500	64.3200	+0.375%	84,288	+14.164%
2024-10-25	64.3800	64.3800	63.4500	64.0800	+0.172%	46,972	+14.591%
2024-10-24	64.5200	64.5200	63.5201	63.9700	-0.529%	51,182	+14.788%
2024-10-23	63.8400	64.3500	62.9400	64.3100	-0.233%	67,499	+14.181%
2024-10-22	64.7200	64.7200	63.7100	64.4600	-0.016%	42,667	+13.916%
2024-10-21	66.2700	66.4500	64.4400	64.4700	-2.214%	50,083	+13.898%
2024-10-18	67.0600	67.0600	65.5500	65.9300	-1.302%	39,811	+11.376%
2024-10-17	65.8100	66.9000	65.0200	66.8000	+1.504%	64,686	+9.925%
2024-10-16	65.6900	66.5700	65.4850	65.8100	+0.874%	63,304	+11.579%
2024-10-15	64.3400	66.6600	64.3400	65.2400	+1.257%	69,946	+12.554%
2024-10-14	65.0000	65.0000	64.0400	64.4300	-1.151%	47,658	+13.969%
2024-10-11	64.6300	65.3600	64.6300	65.1800	+1.321%	47,453	+12.657%
2024-10-10	64.5400	65.2100	63.5000	64.3300	-1.319%	54,242	+14.146%
2024-10-09	65.5800	66.2400	64.8800	65.1900	-0.306%	52,497	+12.640%
2024-10-08	65.1900	65.4900	64.9150	65.3900	+0.755%	41,144	+12.295%
2024-10-07	66.0300	66.0900	64.3400	64.9000	-2.259%	49,716	+13.143%
2024-10-04	65.4900	67.2900	65.4900	66.4000	+2.374%	88,437	+10.587%
2024-10-03	65.6400	66.0800	64.2700	64.8600	-1.772%	62,102	+13.213%
2024-10-02	67.8700	67.9750	66.0100	66.0300	-3.239%	61,843	+11.207%
2024-10-01	68.5700	68.5700	67.3400	68.2400	-1.001%	63,089	+7.606%
2024-09-30	68.9700	69.6100	68.6600	68.9300	+0.189%	75,806	+6.528%
2024-09-27	69.0700	70.0850	68.5600	68.8000	+0.335%	50,876	+6.730%
2024-09-26	68.7700	69.1900	68.4900	68.5700	+0.439%	61,001	+7.088%
2024-09-25	68.5000	68.5000	67.3650	68.2700	+0.059%	43,838	+7.558%
2024-09-24	67.7300	68.6700	67.5100	68.2300	+0.456%	65,089	+7.621%
2024-09-23	69.2400	69.2400	67.7200	67.9200	-2.147%	68,104	+8.112%
2024-09-20	70.7700	71.2500	69.2500	69.4100	-2.664%	249,011	+5.792%
2024-09-19	70.8700	71.3100	70.3600	71.3100	+1.523%	80,596	+2.973%
2024-09-18	69.8000	71.6300	69.4600	70.2400	+0.486%	69,607	+4.542%
2024-09-17	70.7800	71.3150	69.8500	69.9000	-0.456%	58,719	+5.050%
2024-09-16	70.7600	71.1400	70.1900	70.2200	-0.312%	59,889	+4.571%
2024-09-13	68.2500	70.8300	68.2500	70.4400	+4.186%	95,602	+4.245%
2024-09-12	66.9000	67.7300	66.9000	67.6100	+1.288%	61,478	+8.608%
2024-09-11	67.3100	67.3100	66.5200	66.7500	-1.505%	77,012	+10.007%
2024-09-10	67.1400	67.9600	67.0200	67.7700	+1.270%	56,814	+8.352%
2024-09-09	67.6600	68.1600	66.7700	66.9200	-1.371%	66,466	+9.728%
2024-09-06	67.6200	68.0000	67.1900	67.8500	+0.489%	60,851	+8.224%
2024-09-05	68.3300	68.4500	67.2500	67.5200	-0.501%	90,677	+8.753%
2024-09-04	68.0500	68.5200	67.5600	67.8600	-0.250%	59,229	+8.208%
2024-09-03	66.9700	68.0800	66.9700	68.0300	+0.666%	60,273	+7.938%
2024-08-30	67.0700	67.6500	67.0000	67.5800	+1.350%	51,384	+8.656%
2024-08-29	67.1700	67.1700	65.9500	66.6800	-0.030%	78,564	+10.123%
2024-08-28	66.5800	67.2500	66.0000	66.7000	+0.331%	43,836	+10.090%
2024-08-27	66.3500	67.1100	65.8500	66.4800	+0.287%	44,564	+10.454%
2024-08-26	66.6400	67.5300	66.2300	66.2900	+0.439%	70,300	+10.771%
2024-08-23	64.3900	66.5800	63.7000	66.0000	+2.041%	85,587	+11.258%
2024-08-22	65.3600	65.3600	64.2500	64.6800	-0.843%	60,291	+13.528%
2024-08-21	66.0000	66.0000	64.9600	65.2300	-0.153%	48,944	+12.571%
2024-08-20	66.4600	66.4600	65.3200	65.3300	-1.269%	62,289	+12.399%
2024-08-19	66.4400	66.6690	65.7500	66.1700	-0.451%	73,438	+10.972%
2024-08-16	65.3300	67.2900	65.3300	66.4700	+1.714%	71,518	+10.471%
2024-08-15	65.6800	67.0300	65.0850	65.3500	+1.381%	91,302	+12.364%
2024-08-14	65.8100	65.8100	64.3900	64.4600	-1.588%	44,180	+13.916%
2024-08-13	65.5500	65.9200	64.7800	65.5000	+0.399%	69,859	+12.107%
2024-08-12	67.2700	67.3100	65.0900	65.2400	-3.176%	79,957	+12.554%
2024-08-09	67.6600	67.6600	66.4900	67.3800	-0.133%	100,947	+8.979%
2024-08-08	69.1000	69.7600	67.3600	67.4700	-2.387%	81,822	+8.834%
2024-08-07	69.3900	69.5100	67.9500	69.1200	+0.290%	95,014	+6.236%
2024-08-06	69.4400	69.5700	67.9500	68.9200	-0.835%	99,770	+6.544%
2024-08-05	70.6500	70.7100	68.6750	69.5000	-4.729%	152,582	+5.655%
2024-08-02	72.9300	74.1900	72.5100	72.9500	-1.896%	71,686	+0.658%
2024-08-01	75.3900	76.6226	73.8950	74.3600	-1.445%	84,410	-1.251%
2024-07-31	74.5600	76.6200	73.9700	75.4500	+0.748%	78,375	-2.677%
2024-07-30	75.0800	75.4500	74.4500	74.8900	+0.281%	88,745	-1.950%
2024-07-29	74.9600	74.9600	73.8400	74.6800	-0.320%	46,607	-1.674%
2024-07-26	74.9500	75.2600	73.9200	74.9200	+0.753%	71,036	-1.989%
2024-07-25	72.6300	74.6600	72.6300	74.3600	+3.035%	80,295	-1.251%
2024-07-24	72.6700	73.3150	71.9900	72.1700	-0.414%	54,126	+1.746%
2024-07-23	71.9200	73.0800	71.5000	72.4700	+0.737%	91,254	+1.325%
2024-07-22	71.2300	72.1900	70.5150	71.9400	+1.210%	77,727	+2.071%
2024-07-19	71.8900	71.8900	70.3550	71.0800	-0.892%	80,404	+3.306%
2024-07-18	70.7700	72.4000	70.7100	71.7200	+0.660%	83,208	+2.384%
2024-07-17	69.0000	71.3500	69.0000	71.2500	+3.261%	117,519	+3.060%
2024-07-16	66.9000	69.1800	66.9000	69.0000	+4.198%	106,189	+6.420%
2024-07-15	67.5100	68.0000	66.1600	66.2200	-1.105%	95,655	+10.888%
2024-07-12	66.9900	67.7100	66.4700	66.9600	+0.646%	79,055	+9.662%
2024-07-11	63.8800	66.6400	63.2900	66.5300	+5.737%	150,203	+10.371%
2024-07-10	62.4200	63.2000	62.1800	62.9200	+1.337%	83,164	+16.704%
2024-07-09	62.5300	63.0300	61.5800	62.0900	-1.115%	80,404	+18.264%
2024-07-08	62.4100	62.9100	62.1100	62.7900	+1.014%	75,871	+16.945%
2024-07-05	61.9500	62.1800	61.6300	62.1600	+0.113%	95,911	+18.131%
2024-07-03	62.4400	62.4400	61.5900	62.0900	-0.113%	130,654	+18.264%
2024-07-02	62.9100	63.5900	62.0800	62.1600	-0.924%	76,274	+18.131%
2024-07-01	62.7700	63.2950	62.3400	62.7400	-0.048%	75,077	+17.039%
2024-06-28	62.9600	63.3200	62.0600	62.7700	+0.192%	191,372	+16.983%
2024-06-27	62.3800	62.7300	61.7150	62.6500	+0.112%	55,681	+17.207%
2024-06-26	62.0200	62.6100	61.8550	62.5800	+0.321%	53,539	+17.338%
2024-06-25	63.0100	63.1350	62.3700	62.3800	-1.204%	41,579	+17.714%
2024-06-24	63.1700	64.3300	63.1110	63.1400	-0.079%	84,388	+16.297%
2024-06-21	62.8700	63.8000	62.8700	63.1900	+0.589%	211,611	+16.205%
2024-06-20	62.2400	63.5900	62.0600	62.8200	+0.883%	73,442	+16.890%
2024-06-18	62.2600	62.4350	61.6350	62.2700	+0.258%	56,005	+17.922%
2024-06-17	61.7700	62.1500	61.2000	62.1100	-0.161%	77,574	+18.226%
2024-06-14	62.0100	62.2500	60.9250	62.2100	-0.241%	74,289	+18.036%
2024-06-13	62.6700	63.2800	62.3500	62.3600	-0.811%	67,787	+17.752%
2024-06-12	64.3600	64.3600	62.8400	62.8700	-0.867%	68,216	+16.797%
2024-06-11	62.8500	63.4300	62.2500	63.4200	+0.348%	57,481	+15.784%
2024-06-10	62.7800	63.2100	62.5200	63.2000	+0.605%	60,639	+16.187%
2024-06-07	63.7800	63.7800	62.6000	62.8200	-1.859%	62,379	+16.890%
2024-06-06	63.2900	64.0300	63.0300	64.0100	+0.994%	54,537	+14.716%
2024-06-05	64.4600	64.8400	63.0900	63.3800	-1.446%	63,817	+15.857%
2024-06-04	65.7200	65.7750	64.0700	64.3100	-2.457%	154,445	+14.181%
2024-06-03	66.0400	66.5200	65.5350	65.9300	+0.580%	79,143	+11.376%
2024-05-31	65.2800	66.2200	65.2800	65.5500	+0.722%	101,490	+12.021%
2024-05-30	64.6500	65.5100	64.6500	65.0800	+0.884%	63,281	+12.830%
2024-05-29	64.4200	65.5400	64.2000	64.5100	-0.015%	63,667	+13.827%
2024-05-28	65.5400	66.0668	64.4000	64.5200	-1.751%	66,890	+13.810%
2024-05-24	66.1800	66.1850	65.4900	65.6700	-0.030%	47,525	+11.817%
2024-05-23	66.6100	66.6100	65.1900	65.6900	-1.588%	63,069	+11.783%
2024-05-22	66.6100	66.9100	65.8200	66.7500	+0.180%	72,230	+10.007%
2024-05-21	65.8300	66.7150	65.4800	66.6300	+1.354%	65,465	+10.206%
2024-05-20	68.1300	68.1650	65.5500	65.7400	-4.071%	98,990	+11.698%
2024-05-17	68.6300	68.8600	68.0100	68.5300	-0.291%	55,024	+7.150%
2024-05-16	68.7200	69.3200	68.2850	68.7300	+0.306%	80,028	+6.838%
2024-05-15	69.1000	69.1000	67.8850	68.5200	-0.566%	96,659	+7.166%
2024-05-14	66.8100	69.0000	66.8100	68.9100	+4.950%	112,916	+6.559%
2024-05-13	65.7200	67.3300	65.6600	65.6600	+0.876%	90,871	+11.834%
2024-05-10	65.5500	65.5500	64.6700	65.0900	-1.154%	106,069	+12.813%
2024-05-09	64.0500	65.9100	63.4500	65.8500	+3.440%	92,868	+11.511%
2024-05-08	62.7600	64.0800	62.7600	63.6600	+0.840%	74,608	+15.347%
2024-05-07	63.7800	64.4500	63.1300	63.1300	-0.442%	96,521	+16.316%
2024-05-06	63.0700	63.4300	62.8700	63.4100	+0.380%	40,809	+15.802%
2024-05-03	63.9300	63.9300	62.9400	63.1700	-1.065%	65,087	+16.242%
2024-05-02	63.1600	64.0100	63.1600	63.8500	+1.365%	64,608	+15.004%
2024-05-01	63.1300	63.7150	62.5000	62.9900	-0.222%	98,171	+16.574%
2024-04-30	63.5700	63.9400	63.1300	63.1300	-0.708%	59,597	+16.316%
2024-04-29	63.5100	64.2500	63.3800	63.5800	-0.126%	147,066	+15.492%
2024-04-26	63.9300	64.5000	63.6600	63.6600	-0.016%	45,677	+15.347%
2024-04-25	63.9800	64.5100	63.4800	63.6700	-1.041%	88,078	+15.329%
2024-04-24	62.5100	64.4800	62.5000	64.3400	+2.306%	90,907	+14.128%
2024-04-23	62.4600	63.1000	62.4600	62.8900	+0.495%	91,040	+16.759%
2024-04-22	64.2300	64.2300	62.4950	62.5800	-2.962%	200,099	+17.338%
2024-04-19	62.6300	64.6050	62.4600	64.4900	+2.921%	65,322	+13.863%
2024-04-18	62.4000	63.3000	62.4000	62.6600	-0.016%	67,720	+17.188%
2024-04-17	62.5400	63.3700	62.2800	62.6700	+0.837%	109,149	+17.169%
2024-04-16	61.4500	62.6600	60.9100	62.1500	+0.746%	127,866	+18.150%
2024-04-15	61.5900	62.3500	61.4600	61.6900	+0.146%	81,155	+19.031%
2024-04-12	62.0100	62.0100	60.9200	61.6000	-0.885%	82,043	+19.205%
2024-04-11	62.0300	62.2500	61.5900	62.1500	+0.631%	51,835	+18.150%
2024-04-10	61.1500	61.7900	60.3900	61.7600	-0.435%	97,558	+18.896%
2024-04-09	62.0600	62.2350	61.4900	62.0300	+0.081%	70,596	+18.378%
2024-04-08	62.3300	62.6200	61.9100	61.9800	-0.641%	72,226	+18.474%
2024-04-05	62.5700	62.6050	61.9400	62.3800	-0.510%	90,628	+17.714%
2024-04-04	63.0100	63.2400	62.1000	62.7000	+0.064%	86,535	+17.113%
2024-04-03	63.0400	63.1150	62.2900	62.6600	-1.011%	94,635	+17.188%
2024-04-02	63.6200	63.9400	62.8900	63.3000	-0.877%	59,493	+16.003%
2024-04-01	64.8200	64.8200	63.4900	63.8600	-0.839%	71,154	+14.986%
2024-03-28	63.9200	64.6850	63.8800	64.4000	+0.767%	106,228	+14.022%
2024-03-27	63.5300	64.0522	63.1700	63.9100	+1.139%	75,661	+14.896%
2024-03-26	63.4500	63.9500	63.0200	63.1900	+0.032%	52,523	+16.205%
2024-03-25	64.2700	64.2700	63.0993	63.1700	-1.173%	57,027	+16.242%
2024-03-22	64.4000	64.6400	63.9000	63.9200	-0.498%	58,812	+14.878%
2024-03-21	64.1700	64.4400	63.5100	64.2400	+0.658%	89,611	+14.306%
2024-03-20	62.2300	64.2200	62.0100	63.8200	+1.835%	78,644	+15.058%
2024-03-19	63.5800	63.9350	62.6500	62.6700	-1.338%	86,283	+17.169%
2024-03-18	63.9100	64.4800	63.3800	63.5200	-1.443%	111,146	+15.601%
2024-03-15	63.0100	64.5200	63.0100	64.4500	+1.849%	241,991	+13.933%
2024-03-14	64.4400	64.4400	62.8300	63.2800	-2.043%	95,490	+16.040%
2024-03-13	64.4600	64.7700	63.8800	64.6000	+0.171%	95,103	+13.669%
2024-03-12	64.8200	65.0900	64.4900	64.4900	-0.907%	83,899	+13.863%
2024-03-11	65.6600	65.9959	64.7600	65.0800	-1.214%	91,804	+12.830%
2024-03-08	65.7800	66.0800	65.2100	65.8800	+0.672%	86,247	+11.460%
2024-03-07	65.7100	66.2800	65.2600	65.4400	+0.414%	77,474	+12.210%
2024-03-06	65.0000	66.0300	64.8200	65.1700	+0.184%	104,802	+12.675%

document.getElementById("v4J80T").onerror = function(){this.style.display='none';}; .dark-mode .J1yyZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1yyZ5{ color: #333333; background-color: white; border: 2px solid #333333; }WMKWeis Markets, Inc.stock NYSE

WMK
Weis Markets, Inc.
stock NYSE