Weis Markets Inc. (WMK)
NYSE: WMK
· Real-Time Price · USD
72.82
1.25 (1.75%)
At close: Sep 26, 2025, 3:59 PM
72.84
0.03%
After-hours: Sep 26, 2025, 06:27 PM EDT
WMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 71.73 | 72.87 | 71.19 | 72.84 | 72.84 | 1.77% | 162,475 |
| Sep 25, 2025 | 71.77 | 72.32 | 71.10 | 71.57 | 71.57 | 0.46% | 137,700 |
| Sep 24, 2025 | 70.70 | 71.88 | 70.70 | 71.24 | 71.24 | 0.84% | 133,600 |
| Sep 23, 2025 | 69.81 | 70.86 | 69.60 | 70.65 | 70.65 | 1.44% | 179,629 |
| Sep 22, 2025 | 71.16 | 71.16 | 68.38 | 69.65 | 69.65 | -1.79% | 201,748 |
| Sep 19, 2025 | 72.20 | 72.20 | 70.11 | 70.92 | 70.92 | -1.65% | 1,306,604 |
| Sep 18, 2025 | 71.38 | 72.72 | 71.38 | 72.11 | 72.11 | 0.12% | 213,700 |
| Sep 17, 2025 | 72.09 | 73.49 | 71.43 | 72.02 | 72.02 | 0.28% | 238,108 |
| Sep 16, 2025 | 70.21 | 72.14 | 69.89 | 71.82 | 71.82 | 2.08% | 206,900 |
| Sep 15, 2025 | 70.37 | 70.64 | 68.50 | 70.36 | 70.36 | -0.71% | 198,600 |
| Sep 12, 2025 | 70.92 | 71.50 | 70.28 | 70.86 | 70.86 | -0.67% | 90,504 |
| Sep 11, 2025 | 69.64 | 71.52 | 68.55 | 71.34 | 71.34 | 2.09% | 102,800 |
| Sep 10, 2025 | 71.00 | 71.56 | 69.63 | 69.88 | 69.88 | -1.84% | 106,200 |
| Sep 9, 2025 | 71.02 | 71.31 | 69.91 | 71.19 | 71.19 | 0.20% | 163,500 |
| Sep 8, 2025 | 72.33 | 72.33 | 69.47 | 71.05 | 71.05 | -2.75% | 164,521 |
| Sep 5, 2025 | 71.91 | 73.07 | 71.91 | 73.06 | 73.06 | 1.15% | 98,200 |
| Sep 4, 2025 | 72.82 | 73.73 | 71.48 | 72.23 | 72.23 | -0.07% | 102,613 |
| Sep 3, 2025 | 71.70 | 72.35 | 70.96 | 72.28 | 72.28 | 0.18% | 93,600 |
| Sep 2, 2025 | 71.59 | 72.69 | 71.40 | 72.15 | 72.15 | 0.70% | 111,310 |
| Aug 29, 2025 | 73.65 | 73.93 | 71.26 | 71.65 | 71.65 | -2.21% | 164,700 |