Dark

WMK
Weis Markets, Inc.
stock NYSE

At Close

Aug 21, 2026 3:59:47 PM EDT

70.97USD+1.126%(+0.79)161,376

60.45Bid 79.92Ask 19.47Spread

Pre-market

0.00USD-100.000%(-70.18)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

70.18USD-0.043%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	70.5100	71.0700	69.600000	70.9700	+1.126%	161,376	0.000%
2026-08-20	69.3100	70.5650	68.420000	70.1800	-0.156%	204,954	+1.126%
2026-08-19	70.5100	71.5200	70.095000	70.2900	-0.028%	121,408	+0.967%
2026-08-18	71.2000	71.2300	70.280000	70.3100	+0.085%	139,798	+0.939%
2026-08-17	70.8900	71.5600	70.000000	70.2500	-0.959%	140,420	+1.025%
2026-08-14	71.3000	71.5500	70.070000	70.9300	-0.853%	121,064	+0.056%
2026-08-13	72.6100	72.8400	71.380000	71.5400	-0.279%	175,457	-0.797%
2026-08-12	70.4100	72.5200	70.410000	71.7400	+0.914%	149,027	-1.073%
2026-08-11	72.2100	72.3350	70.530000	71.0900	-1.387%	158,245	-0.169%
2026-08-10	74.7900	75.4500	71.870000	72.0900	-4.199%	161,566	-1.554%
2026-08-07	75.5400	75.7250	74.780000	75.2500	-1.299%	98,497	-5.688%
2026-08-06	75.5700	76.5300	74.520000	76.2400	+2.116%	195,024	-6.912%
2026-08-05	77.2600	77.3050	72.510000	74.6600	-4.551%	301,969	-4.942%
2026-08-04	78.3300	79.4200	77.300000	78.2200	-0.140%	243,705	-9.269%
2026-08-03	77.6700	79.2393	77.608300	78.3300	+1.661%	182,798	-9.396%
2026-07-31	77.1000	78.6900	75.932800	77.0500	-0.811%	210,373	-7.891%
2026-07-30	77.0600	78.4900	76.600000	77.6800	-0.141%	124,013	-8.638%
2026-07-29	75.8900	78.2700	75.890000	77.7900	+1.501%	170,579	-8.767%
2026-07-28	76.1000	77.8700	76.100000	76.6400	+2.556%	149,332	-7.398%
2026-07-27	73.3400	75.2300	73.180000	74.7300	+1.868%	150,981	-5.031%
2026-07-24	74.7700	75.2900	73.070000	73.3600	-1.846%	156,010	-3.258%
2026-07-23	76.8600	76.8600	73.570000	74.7400	-4.106%	178,724	-5.044%
2026-07-22	77.7000	77.9400	76.570000	77.9400	+0.581%	107,095	-8.943%
2026-07-21	77.5800	78.0300	76.450000	77.4900	-0.781%	128,203	-8.414%
2026-07-20	78.2900	78.5900	77.450000	78.1000	+0.064%	114,721	-9.129%
2026-07-17	79.4200	80.7700	77.400000	78.0500	-1.589%	154,898	-9.071%
2026-07-16	77.3100	80.2300	77.310000	79.3100	+2.270%	129,159	-10.516%
2026-07-15	77.1900	79.1100	76.930000	77.5500	-0.500%	130,582	-8.485%
2026-07-14	78.8300	78.9850	76.850000	77.9400	-0.953%	108,360	-8.943%
2026-07-13	80.5700	81.4250	78.630000	78.6900	-1.354%	154,278	-9.811%
2026-07-10	79.3500	80.3500	78.570000	79.7700	+0.758%	163,898	-11.032%
2026-07-09	78.5500	79.4600	77.774900	79.1700	-0.177%	125,465	-10.357%
2026-07-08	80.3700	80.6000	78.750000	79.3100	-1.466%	184,606	-10.516%
2026-07-07	81.3400	82.1909	80.300000	80.4900	+0.274%	230,538	-11.828%
2026-07-06	80.0000	80.3200	79.010000	80.2700	+0.212%	177,190	-11.586%
2026-07-02	79.9300	80.8800	79.370000	80.1000	+0.363%	246,051	-11.398%
2026-07-01	78.1600	80.2300	77.550000	79.8100	+1.915%	133,404	-11.076%
2026-06-30	78.7900	79.3300	77.160000	78.3100	-0.634%	211,977	-9.373%
2026-06-29	79.7900	80.9300	78.390000	78.8100	-1.598%	166,596	-9.948%
2026-06-26	79.2200	80.6000	78.215000	80.0900	+2.666%	330,241	-11.387%
2026-06-25	79.9100	81.0050	77.710000	78.0100	-2.924%	112,024	-9.024%
2026-06-24	79.6300	81.5800	79.160000	80.3600	+1.722%	297,095	-11.685%
2026-06-23	79.3000	80.1000	78.385000	79.0000	+1.114%	262,802	-10.165%
2026-06-22	76.6200	78.9800	76.620000	78.1300	+1.811%	181,845	-9.164%
2026-06-18	76.0900	77.5000	75.770000	76.7400	+0.379%	268,509	-7.519%
2026-06-17	78.7300	78.9550	76.010000	76.4500	-3.570%	138,878	-7.168%
2026-06-16	79.9400	80.3400	76.440000	79.2800	+0.050%	155,721	-10.482%
2026-06-15	80.9300	81.8651	79.190000	79.2400	-4.103%	215,943	-10.437%
2026-06-12	82.6100	83.7400	82.400000	82.6300	+0.109%	164,571	-14.111%
2026-06-11	82.8000	83.2300	81.800000	82.5400	+0.585%	211,046	-14.017%
2026-06-10	80.1700	82.5500	80.070000	82.0600	+3.533%	153,661	-13.515%
2026-06-09	79.6800	81.0090	78.970000	79.2600	-0.527%	150,364	-10.459%
2026-06-08	78.6600	80.4100	78.545000	79.6800	+1.867%	164,210	-10.931%
2026-06-05	76.4300	79.0650	75.625000	78.2200	+3.356%	172,199	-9.269%
2026-06-04	74.9300	76.1400	73.860000	75.6800	+2.478%	139,343	-6.224%
2026-06-03	74.7600	75.7800	73.760000	73.8500	-0.512%	149,584	-3.900%
2026-06-02	73.9700	74.8100	72.720000	74.2300	-0.094%	184,576	-4.392%
2026-06-01	72.7900	74.8900	71.830000	74.3000	+1.823%	146,572	-4.482%
2026-05-29	73.8400	73.8800	72.310000	72.9700	-1.777%	195,777	-2.741%
2026-05-28	73.5400	74.4600	72.970000	74.2900	+1.461%	98,661	-4.469%
2026-05-27	72.0100	73.9800	72.010000	73.2200	+1.822%	109,727	-3.073%
2026-05-26	72.6500	73.2558	71.342000	71.9100	-0.539%	87,462	-1.307%
2026-05-22	71.9500	73.2400	71.695000	72.3000	+0.083%	125,995	-1.840%
2026-05-21	71.2700	72.5350	70.010000	72.2400	+0.264%	126,711	-1.758%
2026-05-20	72.5000	72.6700	71.355000	72.0500	-1.098%	160,850	-1.499%
2026-05-19	72.0600	75.0700	71.120000	72.8500	+1.152%	114,445	-2.581%
2026-05-18	69.4700	72.3900	69.030000	72.0200	+2.447%	135,302	-1.458%
2026-05-15	71.5700	71.6600	70.115000	70.3000	-1.222%	125,987	+0.953%
2026-05-14	70.7000	71.8100	69.635000	71.1700	+1.788%	102,892	-0.281%
2026-05-13	68.3400	70.1400	68.210000	69.9200	+1.554%	159,637	+1.502%
2026-05-12	69.1400	69.1900	67.630000	68.8500	-0.606%	164,650	+3.079%
2026-05-11	70.8300	71.4600	69.000000	69.2700	-2.244%	182,122	+2.454%
2026-05-08	70.6800	71.3550	69.910000	70.8600	+0.226%	173,509	+0.155%
2026-05-07	70.4600	71.6100	69.270000	70.7000	-1.312%	187,175	+0.382%
2026-05-06	73.3700	76.0050	71.640000	71.6400	+3.005%	228,602	-0.935%
2026-05-05	68.7300	70.3550	68.570000	69.5500	+0.899%	152,247	+2.042%
2026-05-04	70.4800	70.7500	68.790000	68.9300	-2.847%	137,543	+2.960%
2026-05-01	71.2300	71.2950	69.680000	70.9500	+1.097%	95,324	+0.028%
2026-04-30	69.2900	71.0000	68.730400	70.1800	+1.255%	184,420	+1.126%
2026-04-29	69.3200	69.9850	68.470000	69.3100	-0.288%	84,053	+2.395%
2026-04-28	68.6600	69.7000	68.050000	69.5100	+2.431%	102,214	+2.100%
2026-04-27	68.6100	69.3550	67.860000	67.8600	-1.251%	193,604	+4.583%
2026-04-24	70.3500	70.4900	68.700000	68.7200	-3.034%	107,538	+3.274%
2026-04-23	71.3600	71.8400	70.020100	70.8700	-0.631%	93,012	+0.141%
2026-04-22	70.0700	71.3800	69.840000	71.3200	+1.726%	91,697	-0.491%
2026-04-21	69.9400	70.5200	69.520000	70.1100	+0.157%	124,804	+1.227%
2026-04-20	71.2700	72.0050	69.960000	70.0000	-1.506%	112,738	+1.386%
2026-04-17	68.5500	71.2500	68.550000	71.0700	+3.135%	130,509	-0.141%
2026-04-16	68.4200	69.5950	67.480000	68.9100	+0.247%	131,665	+2.989%
2026-04-15	69.0700	69.7700	68.690000	68.7400	-0.980%	112,111	+3.244%
2026-04-14	70.5500	70.5500	68.650000	69.4200	-2.431%	147,976	+2.233%
2026-04-13	71.6800	71.6800	69.850000	71.1500	-1.167%	136,013	-0.253%
2026-04-10	72.7600	72.7700	70.460000	71.9900	-1.438%	93,232	-1.417%
2026-04-09	71.7700	73.1600	71.170000	73.0400	+0.634%	182,610	-2.834%
2026-04-08	70.9800	72.5850	70.980000	72.5800	+1.596%	159,487	-2.218%
2026-04-07	71.0900	71.4400	70.060000	71.4400	+0.408%	118,393	-0.658%
2026-04-06	70.7300	71.2500	70.010000	71.1500	+1.238%	120,872	-0.253%
2026-04-02	68.6600	70.5500	68.000000	70.2800	+3.080%	118,334	+0.982%
2026-04-01	68.2300	68.7450	67.655000	68.1800	-0.307%	101,326	+4.092%
2026-03-31	69.4500	69.4500	67.735000	68.3900	-0.509%	110,860	+3.772%
2026-03-30	68.8400	69.8700	68.140000	68.7400	+0.703%	184,922	+3.244%
2026-03-27	67.3300	68.3700	67.035000	68.2600	+1.426%	155,709	+3.970%
2026-03-26	65.5800	67.3000	65.580000	67.3000	+2.326%	172,799	+5.453%
2026-03-25	66.3700	66.3700	64.825000	65.7700	-0.318%	119,019	+7.906%
2026-03-24	67.0000	67.7500	65.920000	65.9800	-1.625%	115,920	+7.563%
2026-03-23	67.0700	67.7150	66.395000	67.0700	+1.299%	143,458	+5.815%
2026-03-20	66.5700	66.5700	65.110000	66.2100	-0.226%	244,251	+7.189%
2026-03-19	66.2000	66.6400	64.900000	66.3600	+0.561%	137,883	+6.947%
2026-03-18	67.4500	68.3300	65.860000	65.9900	-2.497%	124,633	+7.547%
2026-03-17	67.4500	68.6200	66.920000	67.6800	+1.454%	178,266	+4.861%
2026-03-16	65.6000	67.0000	65.000000	66.7100	+1.183%	176,378	+6.386%
2026-03-13	63.4500	66.2400	62.991600	65.9300	+4.751%	259,786	+7.644%
2026-03-12	61.8500	63.5330	61.625000	62.9400	+0.833%	159,162	+12.758%
2026-03-11	61.2100	62.5300	59.990000	62.4200	+1.331%	201,546	+13.698%
2026-03-10	62.5500	63.0400	61.510000	61.6000	-1.926%	243,606	+15.211%
2026-03-09	63.0600	63.9000	61.270000	62.8100	-2.317%	271,706	+12.992%
2026-03-06	63.0000	64.4300	62.710000	64.3000	+0.563%	150,778	+10.373%
2026-03-05	65.0100	65.2450	63.620000	63.9400	-2.620%	133,893	+10.995%
2026-03-04	66.9100	66.9950	65.050000	65.6600	-1.293%	138,187	+8.087%
2026-03-03	66.1000	66.8250	64.995000	66.5200	-0.105%	143,611	+6.690%
2026-03-02	67.8400	68.1000	65.670000	66.5900	-1.727%	172,401	+6.578%
2026-02-27	66.0000	68.9699	66.000000	67.7600	+2.064%	187,410	+4.737%
2026-02-26	69.9700	71.5100	65.370000	66.3900	-7.160%	241,823	+6.899%
2026-02-25	72.6500	72.6850	70.880000	71.5100	-1.718%	94,270	-0.755%
2026-02-24	73.4300	74.2900	72.650000	72.7600	-0.980%	110,170	-2.460%
2026-02-23	73.0000	73.4900	70.920000	73.4800	-1.263%	171,816	-3.416%
2026-02-20	73.7800	74.7800	72.560000	74.4200	+0.758%	160,278	-4.636%
2026-02-19	72.4000	74.6300	72.255000	73.8600	+1.596%	106,689	-3.913%
2026-02-18	72.6100	72.7000	70.890000	72.7000	-0.302%	146,007	-2.380%
2026-02-17	74.3400	74.3400	72.115000	72.9200	-2.095%	127,329	-2.674%
2026-02-13	72.6600	74.6100	71.940000	74.4800	+3.186%	132,594	-4.713%
2026-02-12	71.3800	72.7750	70.680000	72.1800	+1.920%	168,072	-1.676%
2026-02-11	71.8800	73.1499	70.475000	70.8200	-0.965%	102,929	+0.212%
2026-02-10	73.5000	73.5000	70.950000	71.5100	-3.208%	133,603	-0.755%
2026-02-09	73.9700	74.3500	73.300100	73.8800	+0.271%	85,530	-3.939%
2026-02-06	74.6600	75.4500	73.045000	73.6800	-0.406%	101,111	-3.678%
2026-02-05	74.0900	75.0000	72.600000	73.9800	0.000%	146,403	-4.069%
2026-02-04	72.5000	74.6200	72.500000	73.9800	+1.943%	154,966	-4.069%
2026-02-03	71.4200	73.5100	71.420000	72.5700	+1.143%	124,180	-2.205%
2026-02-02	71.2700	72.2400	71.060000	71.7500	+0.843%	108,399	-1.087%
2026-01-30	70.0200	71.5299	69.470000	71.1500	+1.614%	162,038	-0.253%
2026-01-29	69.1100	70.2000	69.010000	70.0200	+1.773%	111,574	+1.357%
2026-01-28	69.8800	70.1000	68.290000	68.8000	-1.531%	78,089	+3.154%
2026-01-27	69.0300	69.8800	68.610000	69.8700	+0.968%	77,862	+1.574%
2026-01-26	68.9700	69.3200	68.595000	69.2000	+0.669%	89,599	+2.558%
2026-01-23	68.7300	68.9800	67.930000	68.7400	-0.102%	70,907	+3.244%
2026-01-22	68.7900	68.8800	68.125000	68.8100	-0.044%	89,908	+3.139%
2026-01-21	68.0600	69.3100	67.720000	68.8400	+1.399%	115,551	+3.094%
2026-01-20	68.1400	68.4000	66.630000	67.8900	-1.594%	113,626	+4.537%
2026-01-16	68.1400	69.0800	67.710000	68.9900	+0.334%	150,972	+2.870%
2026-01-15	67.4500	69.7750	66.871100	68.7600	+1.281%	147,123	+3.214%
2026-01-14	67.0600	68.1150	66.160000	67.8900	+1.799%	91,881	+4.537%
2026-01-13	66.0200	67.6800	66.020000	66.6900	+0.816%	100,977	+6.418%
2026-01-12	65.1500	67.1200	64.565000	66.1500	+1.441%	97,115	+7.286%
2026-01-09	65.4600	65.6399	64.505000	65.2100	-0.579%	89,320	+8.833%
2026-01-08	63.7000	66.3700	63.610000	65.5900	+2.661%	122,954	+8.202%
2026-01-07	64.7000	65.5500	63.680000	63.8900	-1.114%	106,308	+11.082%
2026-01-06	63.8400	64.9900	63.680000	64.6100	+1.032%	135,878	+9.844%
2026-01-05	64.0900	65.3400	63.900000	63.9500	-0.250%	123,984	+10.977%
2026-01-02	64.0700	64.9100	63.900000	64.1100	+0.031%	100,451	+10.700%
2025-12-31	64.4900	64.8250	63.570000	64.0900	-0.450%	106,164	+10.735%
2025-12-30	64.7700	65.4000	64.350000	64.3800	-0.679%	96,037	+10.236%
2025-12-29	64.8900	65.3650	64.490000	64.8200	-0.369%	159,652	+9.488%
2025-12-26	65.8600	66.0650	64.480000	65.0600	-1.305%	61,485	+9.084%
2025-12-24	65.9800	66.6200	65.650000	65.9200	-0.030%	67,080	+7.661%
2025-12-23	66.0800	66.5600	65.550000	65.9400	-0.393%	137,674	+7.628%
2025-12-22	66.8500	67.1900	65.780000	66.2000	-1.459%	101,750	+7.205%
2025-12-19	67.5600	67.6950	66.250000	67.1800	-1.278%	727,440	+5.642%
2025-12-18	68.4600	68.4600	67.630000	68.0500	-0.322%	99,560	+4.291%
2025-12-17	66.0700	68.3600	65.490000	68.2700	+3.096%	118,201	+3.955%
2025-12-16	67.4200	67.4200	65.750000	66.2200	-1.590%	116,507	+7.173%
2025-12-15	67.8500	68.2200	66.520000	67.2900	-0.532%	116,204	+5.469%
2025-12-12	68.0600	68.3700	67.215000	67.6500	+0.163%	88,856	+4.908%
2025-12-11	67.0400	68.1650	66.610000	67.5400	+1.472%	126,151	+5.078%
2025-12-10	66.6100	67.0000	65.580000	66.5600	-0.195%	150,989	+6.626%
2025-12-09	65.4100	66.9000	65.210000	66.6900	+1.926%	102,388	+6.418%
2025-12-08	65.9500	66.4600	64.535000	65.4300	-1.268%	185,344	+8.467%
2025-12-05	65.9300	67.1200	65.910000	66.2700	-0.301%	113,374	+7.092%
2025-12-04	66.8700	67.7600	65.320000	66.4700	-1.189%	88,924	+6.770%
2025-12-03	66.7900	68.0000	66.790000	67.2700	+0.313%	110,271	+5.500%
2025-12-02	65.5900	67.7650	65.345000	67.0600	+2.008%	147,057	+5.831%
2025-12-01	65.1600	66.5900	64.940000	65.7400	+1.185%	154,159	+7.956%
2025-11-28	65.2000	65.3800	64.455000	64.9700	-0.642%	67,577	+9.235%
2025-11-26	65.4200	65.8900	64.770000	65.3900	-0.472%	113,522	+8.533%
2025-11-25	64.9600	66.8000	64.610000	65.7000	+2.003%	114,541	+8.021%
2025-11-24	66.9900	66.9900	64.200000	64.4100	-3.923%	157,654	+10.185%
2025-11-21	66.2300	67.5700	66.230000	67.0400	+2.226%	150,790	+5.862%
2025-11-20	65.7500	66.3700	64.755000	65.5800	+0.413%	149,156	+8.219%
2025-11-19	65.5500	66.0450	64.710000	65.3100	-0.244%	95,597	+8.666%
2025-11-18	65.5900	65.8100	64.950000	65.4700	+0.061%	85,388	+8.401%
2025-11-17	66.7500	66.8400	65.300000	65.4300	-2.139%	95,823	+8.467%
2025-11-14	66.1800	66.8800	65.460000	66.8600	+1.150%	73,336	+6.147%
2025-11-13	65.5600	66.2200	65.560000	66.1000	+0.441%	92,997	+7.368%
2025-11-12	64.8300	66.0800	64.710000	65.8100	+1.199%	86,718	+7.841%
2025-11-11	64.0800	65.6650	62.710100	65.0300	+2.056%	115,721	+9.134%
2025-11-10	64.6000	64.6000	63.220000	63.7200	-1.347%	125,639	+11.378%
2025-11-07	65.1700	65.8600	64.320000	64.5900	-0.309%	248,606	+9.878%
2025-11-06	65.4000	65.8300	64.320000	64.7900	-1.655%	138,554	+9.539%
2025-11-05	63.7300	67.2210	61.533522	65.8800	+3.099%	206,898	+7.726%
2025-11-04	64.0600	64.5900	63.440000	63.9000	+0.220%	127,578	+11.064%
2025-11-03	63.4800	64.1600	62.960000	63.7600	+0.663%	134,339	+11.308%
2025-10-31	63.4800	63.4800	62.485000	63.3400	-1.170%	119,217	+12.046%
2025-10-30	64.0300	64.2650	62.500000	64.0900	-0.450%	194,916	+10.735%
2025-10-29	65.5400	65.5400	63.605000	64.3800	-2.336%	136,111	+10.236%
2025-10-28	65.8300	67.0300	65.740000	65.9200	+0.061%	82,144	+7.661%
2025-10-27	67.1500	67.1850	65.461500	65.8800	-2.081%	95,312	+7.726%
2025-10-24	68.5200	68.8000	67.165000	67.2800	-1.853%	80,437	+5.485%
2025-10-23	68.6600	68.8350	67.930000	68.5500	-0.087%	76,957	+3.530%
2025-10-22	68.3600	69.0541	67.580000	68.6100	+0.690%	85,558	+3.440%
2025-10-21	69.2200	69.2200	67.510000	68.1400	-1.603%	93,253	+4.153%
2025-10-20	69.1500	69.9899	68.220000	69.2500	+0.145%	108,233	+2.484%
2025-10-17	68.7400	69.5200	68.370000	69.1500	+0.758%	117,105	+2.632%
2025-10-16	69.9800	69.9800	68.450000	68.6300	-2.250%	111,050	+3.410%
2025-10-15	70.1900	70.8400	69.450000	70.2100	+0.790%	132,101	+1.082%
2025-10-14	68.4500	70.0250	68.450000	69.6600	+2.051%	119,740	+1.881%
2025-10-13	67.4000	68.6800	67.345000	68.2600	+0.783%	135,108	+3.970%
2025-10-10	68.6100	68.6100	67.540000	67.7300	-0.631%	223,201	+4.784%
2025-10-09	69.1800	69.4151	67.495000	68.1600	-1.303%	115,550	+4.123%
2025-10-08	68.9900	69.4250	68.080000	69.0600	+0.509%	132,944	+2.766%
2025-10-07	69.3700	69.4200	68.010000	68.7100	-1.137%	158,304	+3.289%
2025-10-06	72.6700	72.6700	69.355000	69.5000	-4.768%	164,267	+2.115%
2025-10-03	71.3500	73.1200	71.350000	72.9800	+1.970%	124,888	-2.754%
2025-10-02	71.5100	71.5900	70.550000	71.5700	-0.639%	114,104	-0.838%
2025-10-01	71.5100	72.4450	70.600000	72.0300	+0.223%	142,427	-1.472%
2025-09-30	72.5800	73.0000	71.860000	71.8700	-0.951%	126,094	-1.252%
2025-09-29	72.8700	72.8700	71.635000	72.5600	-0.384%	292,328	-2.191%
2025-09-26	71.7300	72.8700	71.190000	72.8400	+1.774%	162,475	-2.567%
2025-09-25	71.7700	72.3200	71.100000	71.5700	+0.463%	137,653	-0.838%
2025-09-24	70.7000	71.8800	70.700000	71.2400	+0.835%	133,566	-0.379%
2025-09-23	69.8100	70.8550	69.600000	70.6500	+1.436%	179,629	+0.453%
2025-09-22	71.1600	71.1600	68.380000	69.6500	-1.791%	201,748	+1.895%
2025-09-19	72.2000	72.2000	70.105000	70.9200	-1.650%	1,306,604	+0.071%
2025-09-18	71.3800	72.7150	71.380000	72.1100	+0.125%	213,673	-1.581%
2025-09-17	72.0900	73.4900	71.430000	72.0200	+0.278%	238,108	-1.458%
2025-09-16	70.2100	72.1400	69.885000	71.8200	+2.075%	206,883	-1.184%
2025-09-15	70.3700	70.6400	68.500000	70.3600	-0.706%	198,564	+0.867%
2025-09-12	70.9200	71.4950	70.280000	70.8600	-0.673%	90,504	+0.155%
2025-09-11	69.6400	71.5200	68.550000	71.3400	+2.089%	102,766	-0.519%
2025-09-10	71.0000	71.5600	69.630000	69.8800	-1.840%	106,157	+1.560%
2025-09-09	71.0200	71.3100	69.910000	71.1900	+0.197%	163,482	-0.309%
2025-09-08	72.3300	72.3300	69.470000	71.0500	-2.751%	164,521	-0.113%
2025-09-05	71.9100	73.0700	71.910000	73.0600	+1.149%	98,185	-2.861%
2025-09-04	72.8200	73.7300	71.480000	72.2300	-0.069%	102,613	-1.744%
2025-09-03	71.7000	72.3500	70.960000	72.2800	+0.180%	93,589	-1.812%
2025-09-02	71.5900	72.6850	71.397500	72.1500	+0.698%	111,310	-1.635%
2025-08-29	73.6500	73.9300	71.260000	71.6500	-2.211%	164,696	-0.949%
2025-08-28	73.9700	73.9700	72.345000	73.2700	-1.040%	172,189	-3.139%
2025-08-27	73.3100	74.2150	73.220000	74.0400	+0.817%	110,321	-4.146%
2025-08-26	73.6200	73.6200	72.680000	73.4400	-0.258%	173,908	-3.363%
2025-08-25	73.2800	73.9900	72.790000	73.6300	+0.109%	88,109	-3.613%
2025-08-22	72.3400	74.4900	72.125000	73.5500	+2.623%	165,360	-3.508%
2025-08-21	71.2500	71.6800	70.050000	71.6700	+0.196%	109,299	-0.977%
2025-08-20	71.6400	72.3800	71.260000	71.5300	+0.126%	94,795	-0.783%
2025-08-19	71.2500	72.1300	70.765000	71.4400	+0.620%	118,107	-0.658%
2025-08-18	70.2300	71.3800	69.660000	71.0000	+1.183%	133,700	-0.042%
2025-08-15	70.1100	70.3800	69.435000	70.1700	+0.043%	139,168	+1.140%
2025-08-14	71.2300	71.2350	69.510000	70.1400	-2.353%	128,606	+1.183%
2025-08-13	72.0000	72.3000	70.710000	71.8300	-1.006%	148,148	-1.197%
2025-08-12	71.4500	73.2250	71.080000	72.5600	+2.414%	148,354	-2.191%
2025-08-11	71.2200	71.4843	70.230000	70.8500	-0.141%	116,741	+0.169%
2025-08-08	71.5400	73.7500	68.440000	70.9500	-0.866%	150,739	+0.028%
2025-08-07	73.0100	74.0500	71.410000	71.5700	-2.093%	185,029	-0.838%
2025-08-06	69.9200	73.2900	68.935000	73.1000	+5.423%	166,969	-2.914%
2025-08-05	71.7700	71.7700	69.125000	69.3400	-3.534%	157,046	+2.351%
2025-08-04	72.1600	73.3600	71.630000	71.8800	-0.964%	113,309	-1.266%
2025-08-01	72.7600	73.0850	72.135000	72.5800	+0.235%	112,204	-2.218%
2025-07-31	72.7200	73.1450	72.075000	72.4100	-1.362%	125,900	-1.989%
2025-07-30	73.1400	75.5150	72.985000	73.4100	+0.150%	107,399	-3.324%
2025-07-29	73.7800	74.5500	73.220000	73.3000	-0.191%	164,167	-3.179%
2025-07-28	76.4100	76.4900	73.400000	73.4400	-4.586%	117,661	-3.363%
2025-07-25	77.6400	77.7450	76.490000	76.9700	-0.324%	77,130	-7.795%
2025-07-24	76.5700	77.3000	76.172500	77.2200	+0.221%	83,978	-8.094%
2025-07-23	77.4800	77.8600	76.360000	77.0500	-0.722%	88,027	-7.891%
2025-07-22	76.7500	78.4675	76.750000	77.6100	+1.358%	134,404	-8.556%
2025-07-21	76.9500	78.1100	76.170000	76.5700	+0.039%	92,964	-7.314%
2025-07-18	78.1200	78.2600	76.120000	76.5400	-2.273%	120,283	-7.277%
2025-07-17	77.2700	79.0500	77.255000	78.3200	+1.254%	115,975	-9.385%
2025-07-16	75.3300	77.9100	75.155000	77.3500	+3.161%	123,779	-8.248%
2025-07-15	75.4300	75.4300	74.125000	74.9800	-1.121%	99,727	-5.348%
2025-07-14	74.5900	75.8900	74.560000	75.8300	+1.581%	74,818	-6.409%
2025-07-11	74.7500	74.9800	74.150000	74.6500	-0.214%	78,678	-4.930%
2025-07-10	74.6200	76.1400	74.620000	74.8100	+0.403%	90,052	-5.133%
2025-07-09	74.0700	74.7100	73.530000	74.5100	+0.635%	79,850	-4.751%
2025-07-08	75.6300	75.6300	73.460000	74.0400	-2.154%	103,069	-4.146%
2025-07-07	75.8000	75.8200	74.755000	75.6700	-0.172%	160,706	-6.211%
2025-07-03	75.3700	75.9800	74.880000	75.8000	+0.225%	42,194	-6.372%
2025-07-02	74.5800	76.1800	73.330000	75.6300	+0.894%	105,372	-6.162%
2025-07-01	72.3300	75.7300	72.330000	74.9600	+3.407%	130,157	-5.323%
2025-06-30	72.4200	72.7900	71.400000	72.4900	+0.499%	96,629	-2.097%
2025-06-27	72.2800	72.8000	71.820000	72.1300	+0.404%	139,265	-1.608%
2025-06-26	74.0900	74.0900	71.630000	71.8400	-2.338%	222,806	-1.211%
2025-06-25	74.7400	75.1100	73.220000	73.5600	-1.789%	95,179	-3.521%
2025-06-24	75.5700	76.1700	74.720000	74.9000	-1.252%	109,800	-5.247%
2025-06-23	74.4800	76.2600	74.440000	75.8500	+2.542%	110,237	-6.434%
2025-06-20	73.4100	74.7350	73.410000	73.9700	+1.052%	417,718	-4.056%
2025-06-18	73.6700	74.1050	73.180000	73.2000	-0.961%	103,587	-3.046%
2025-06-17	74.0800	74.6600	73.840000	73.9100	-0.858%	82,083	-3.978%
2025-06-16	74.5200	74.6500	73.755000	74.5500	+0.921%	84,043	-4.802%
2025-06-13	73.2000	74.2700	73.200000	73.8700	+0.217%	111,664	-3.926%
2025-06-12	74.5700	74.7100	73.605000	73.7100	-1.087%	89,749	-3.717%
2025-06-11	76.0800	76.0800	74.330000	74.5200	-2.728%	116,639	-4.764%
2025-06-10	75.8600	76.9100	75.255000	76.6100	+1.699%	107,868	-7.362%
2025-06-09	76.0700	76.0700	74.235000	75.3300	-0.908%	129,870	-5.788%
2025-06-06	75.8200	76.1250	74.395000	76.0200	+2.619%	127,001	-6.643%
2025-06-05	73.7400	74.4300	73.445000	74.0800	+0.189%	105,920	-4.198%
2025-06-04	74.7000	74.8100	73.510000	73.9400	-1.031%	113,884	-4.017%
2025-06-03	75.1200	76.2650	74.380000	74.7100	-0.678%	112,917	-5.006%
2025-06-02	75.2800	76.0900	74.030000	75.2200	-0.765%	111,643	-5.650%
2025-05-30	77.7400	78.1900	75.630000	75.8000	-3.119%	142,158	-6.372%
2025-05-29	76.5000	78.9907	75.323200	78.2400	+1.729%	194,047	-9.292%
2025-05-28	76.5000	77.3500	76.265000	76.9100	+0.287%	92,029	-7.723%
2025-05-27	73.8400	76.9150	73.720100	76.6900	+4.213%	159,972	-7.459%
2025-05-23	73.2900	74.2700	72.740000	73.5900	+0.382%	111,250	-3.560%
2025-05-22	73.7000	74.0299	72.920000	73.3100	-0.691%	104,002	-3.192%
2025-05-21	74.5200	74.8200	73.160000	73.8200	-1.887%	139,021	-3.861%
2025-05-20	76.3500	76.3500	75.190000	75.2400	-1.026%	103,075	-5.675%
2025-05-19	75.3700	76.3650	74.835000	76.0200	-0.066%	118,309	-6.643%
2025-05-16	76.9100	77.8700	75.730000	76.0700	-1.028%	175,951	-6.704%
2025-05-15	75.5800	76.9500	75.010000	76.8600	+1.950%	241,850	-7.663%
2025-05-14	74.7800	76.2150	73.430000	75.3900	+0.319%	208,843	-5.863%
2025-05-13	78.4800	78.8650	75.045000	75.1500	-4.219%	184,309	-5.562%
2025-05-12	81.8300	81.8300	78.060000	78.4600	-2.631%	231,312	-9.546%
2025-05-09	80.3700	81.5500	78.847500	80.5800	-0.260%	130,556	-11.926%
2025-05-08	87.9800	88.5300	80.752500	80.7900	-8.401%	219,121	-12.155%
2025-05-07	88.9800	90.2299	88.200000	88.2000	-0.720%	278,750	-19.535%
2025-05-06	87.7300	88.9800	87.235000	88.8400	+0.418%	168,360	-20.115%
2025-05-05	87.2400	88.6200	87.085000	88.4700	+0.568%	118,894	-19.781%
2025-05-02	87.2600	88.4999	86.485000	87.9700	+1.605%	151,562	-19.325%
2025-05-01	85.6500	86.9000	84.760000	86.5800	+0.686%	114,616	-18.030%
2025-04-30	84.4600	86.8300	82.640000	85.9900	+2.077%	178,972	-17.467%
2025-04-29	81.9200	84.8200	81.530000	84.2400	+2.444%	119,264	-15.753%
2025-04-28	81.2600	82.3200	80.810000	82.2300	+0.958%	97,001	-13.693%
2025-04-25	83.6100	83.6100	81.200000	81.4500	-3.059%	115,736	-12.867%
2025-04-24	84.0000	84.7600	83.180000	84.0200	-0.686%	128,714	-15.532%
2025-04-23	84.8100	85.4100	83.670100	84.6000	+0.618%	143,678	-16.111%
2025-04-22	83.8700	84.7550	82.950000	84.0800	+1.387%	230,781	-15.592%
2025-04-21	83.0000	84.3799	82.150000	82.9300	+0.570%	119,514	-14.422%
2025-04-17	80.3300	82.7640	80.330000	82.4600	+2.080%	75,154	-13.934%
2025-04-16	80.6100	81.1100	79.871800	80.7800	+1.253%	110,440	-12.144%
2025-04-15	81.2200	81.2200	79.530000	79.7800	-2.242%	80,019	-11.043%
2025-04-14	80.6500	81.6200	79.745000	81.6100	+0.977%	115,053	-13.038%
2025-04-11	81.2500	82.4500	77.180000	80.8200	-0.798%	84,958	-12.188%
2025-04-10	80.3700	82.2250	78.763700	81.4700	+1.117%	146,765	-12.888%
2025-04-09	76.4800	83.4000	76.480000	80.5700	+5.348%	168,058	-11.915%
2025-04-08	79.3700	80.4850	76.010000	76.4800	-2.237%	187,899	-7.204%
2025-04-07	76.5300	79.8900	74.910000	78.2300	+0.656%	180,765	-9.280%
2025-04-04	77.7900	80.8100	77.220000	77.7200	-2.054%	165,843	-8.685%
2025-04-03	77.3000	79.4800	77.300000	79.3500	+0.253%	114,000	-10.561%
2025-04-02	77.9300	79.3500	77.800000	79.1500	+0.982%	72,860	-10.335%
2025-04-01	76.3800	79.3450	76.380000	78.3800	+1.726%	79,383	-9.454%
2025-03-31	76.7000	78.0000	76.610100	77.0500	-0.311%	103,516	-7.891%
2025-03-28	77.5000	77.7400	76.590000	77.2900	-0.668%	83,723	-8.177%
2025-03-27	75.8000	78.5000	75.270000	77.8100	+3.005%	68,715	-8.791%
2025-03-26	74.5000	75.6500	74.000000	75.5400	+1.778%	66,325	-6.050%
2025-03-25	75.8400	76.1900	74.140000	74.2200	-2.470%	113,320	-4.379%
2025-03-24	76.0000	76.8450	75.070000	76.1000	-0.144%	103,543	-6.741%
2025-03-21	78.3700	78.5500	75.190000	76.2100	-2.942%	631,815	-6.876%
2025-03-20	78.8100	79.4700	78.510000	78.5200	-1.320%	92,618	-9.615%
2025-03-19	79.2800	79.9700	78.560000	79.5700	+0.315%	109,972	-10.808%
2025-03-18	79.5700	80.4750	79.180000	79.3200	-0.887%	109,624	-10.527%
2025-03-17	78.5300	80.6100	78.530000	80.0300	+2.484%	136,777	-11.321%
2025-03-14	78.0000	79.2355	77.453000	78.0900	+0.722%	79,282	-9.118%
2025-03-13	77.3900	78.3400	76.860000	77.5300	+0.207%	62,925	-8.461%
2025-03-12	79.5100	79.5700	76.930000	77.3700	-2.875%	96,309	-8.272%
2025-03-11	82.8200	82.8200	79.600000	79.6600	-3.513%	144,380	-10.909%
2025-03-10	81.3300	83.0900	81.150000	82.5600	+1.512%	191,003	-14.038%
2025-03-07	77.9900	81.3900	77.508900	81.3300	+5.268%	149,487	-12.738%
2025-03-06	74.7100	77.8300	74.710000	77.2600	+3.399%	138,775	-8.141%
2025-03-05	73.5000	74.8600	73.435000	74.7200	+1.522%	114,366	-5.019%
2025-03-04	72.5600	74.0000	72.470000	73.6000	+1.196%	150,882	-3.573%

document.getElementById("bnxqS6").onerror = function(){this.style.display='none';}; .dark-mode .KdQ4MG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KdQ4MG{ color: #333333; background-color: white; border: 2px solid #333333; }WMKWeis Markets, Inc.stock NYSE

WMK
Weis Markets, Inc.
stock NYSE