Weis Markets Inc. (WMK)
NYSE: WMK
· Real-Time Price · USD
72.99
0.76 (1.05%)
At close: Sep 05, 2025, 3:59 PM
73.06
0.10%
After-hours: Sep 05, 2025, 06:10 PM EDT
WMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 73.97 | 73.97 | 72.35 | 73.27 | 73.27 | -1.04% | 172,200 |
| Aug 27, 2025 | 73.31 | 74.22 | 73.22 | 74.04 | 74.04 | 0.82% | 110,321 |
| Aug 26, 2025 | 73.62 | 73.62 | 72.68 | 73.44 | 73.44 | -0.26% | 173,908 |
| Aug 25, 2025 | 73.28 | 73.99 | 72.79 | 73.63 | 73.63 | 0.11% | 88,109 |
| Aug 22, 2025 | 72.34 | 74.49 | 72.13 | 73.55 | 73.55 | 2.62% | 165,400 |
| Aug 21, 2025 | 71.25 | 71.68 | 70.05 | 71.67 | 71.67 | 0.20% | 109,300 |
| Aug 20, 2025 | 71.64 | 72.38 | 71.26 | 71.53 | 71.53 | 0.13% | 94,800 |
| Aug 19, 2025 | 71.25 | 72.13 | 70.77 | 71.44 | 71.44 | 0.62% | 118,107 |
| Aug 18, 2025 | 70.23 | 71.38 | 69.66 | 71.00 | 71.00 | 1.18% | 133,700 |
| Aug 15, 2025 | 70.11 | 70.38 | 69.44 | 70.17 | 70.17 | 0.04% | 139,200 |
| Aug 14, 2025 | 71.23 | 71.24 | 69.51 | 70.14 | 70.14 | -2.35% | 128,606 |
| Aug 13, 2025 | 72.00 | 72.30 | 70.71 | 71.83 | 71.83 | -1.01% | 148,148 |
| Aug 12, 2025 | 71.45 | 73.22 | 71.08 | 72.56 | 72.56 | 2.41% | 148,400 |
| Aug 11, 2025 | 71.22 | 71.48 | 70.23 | 70.85 | 70.85 | -0.14% | 116,741 |
| Aug 8, 2025 | 71.54 | 73.75 | 68.44 | 70.95 | 70.95 | -0.87% | 150,739 |
| Aug 7, 2025 | 73.01 | 74.05 | 71.41 | 71.57 | 71.57 | -2.09% | 185,029 |