Weis Markets Inc. (WMK)
NYSE: WMK
· Real-Time Price · USD
69.95
-0.19 (-0.27%)
At close: Aug 15, 2025, 10:01 AM
WMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 69.92 | 73.29 | 68.94 | 73.10 | 73.10 | 5.42% | 167,000 |
| Aug 5, 2025 | 71.77 | 71.77 | 69.13 | 69.34 | 69.34 | -3.53% | 157,046 |
| Aug 4, 2025 | 72.16 | 73.36 | 71.63 | 71.88 | 71.88 | -0.96% | 113,309 |
| Aug 1, 2025 | 72.76 | 73.08 | 72.14 | 72.58 | 72.58 | 0.23% | 112,204 |
| Jul 31, 2025 | 72.72 | 73.15 | 72.08 | 72.41 | 72.41 | -1.36% | 125,900 |
| Jul 30, 2025 | 73.14 | 75.52 | 72.99 | 73.41 | 73.41 | 0.15% | 107,400 |
| Jul 29, 2025 | 73.78 | 74.55 | 73.22 | 73.30 | 73.30 | -0.19% | 164,200 |
| Jul 28, 2025 | 76.41 | 76.49 | 73.40 | 73.44 | 73.44 | -4.59% | 117,700 |
| Jul 25, 2025 | 77.64 | 77.75 | 76.49 | 76.97 | 76.63 | -0.32% | 77,130 |
| Jul 24, 2025 | 76.57 | 77.30 | 76.17 | 77.22 | 76.88 | 0.22% | 84,000 |
| Jul 23, 2025 | 77.48 | 77.86 | 76.36 | 77.05 | 76.71 | -0.72% | 88,027 |
| Jul 22, 2025 | 76.75 | 78.47 | 76.75 | 77.61 | 77.27 | 1.36% | 134,404 |
| Jul 21, 2025 | 76.95 | 78.11 | 76.17 | 76.57 | 76.23 | 0.04% | 93,000 |
| Jul 18, 2025 | 78.12 | 78.26 | 76.12 | 76.54 | 76.20 | -2.27% | 120,300 |