Weis Markets Inc. (WMK)
78.37
1.32 (1.71%)
At close: Apr 01, 2025, 3:59 PM
78.63
0.33%
Pre-market: Apr 02, 2025, 04:35 AM EDT
Weis Markets Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 76.38 | 79.35 | 76.38 | 78.38 | 1.33 | 1.73% | 79,383 |
| Mar 31, 2025 | 76.70 | 78.00 | 76.61 | 77.05 | -0.24 | -0.31% | 103,516 |
| Mar 28, 2025 | 77.50 | 77.74 | 76.59 | 77.29 | -0.52 | -0.67% | 83,723 |
| Mar 27, 2025 | 75.80 | 78.50 | 75.27 | 77.81 | 2.27 | 3.01% | 68,715 |
| Mar 26, 2025 | 74.50 | 75.65 | 74.00 | 75.54 | 1.32 | 1.78% | 67,104 |
| Mar 25, 2025 | 75.84 | 76.19 | 74.14 | 74.22 | -1.88 | -2.47% | 115,117 |
| Mar 24, 2025 | 76.00 | 76.85 | 75.07 | 76.10 | -0.11 | -0.14% | 104,416 |
| Mar 21, 2025 | 78.37 | 78.55 | 75.19 | 76.21 | -2.31 | -2.94% | 655,423 |
| Mar 20, 2025 | 78.81 | 79.47 | 78.51 | 78.52 | -1.05 | -1.32% | 93,547 |
| Mar 19, 2025 | 79.28 | 79.97 | 78.56 | 79.57 | 0.25 | 0.32% | 123,543 |
| Mar 18, 2025 | 79.57 | 80.47 | 79.18 | 79.32 | -0.71 | -0.89% | 112,842 |
| Mar 17, 2025 | 78.53 | 80.61 | 78.53 | 80.03 | 1.94 | 2.48% | 138,400 |
| Mar 14, 2025 | 78.00 | 79.24 | 77.45 | 78.09 | 0.56 | 0.72% | 80,746 |
| Mar 13, 2025 | 77.39 | 78.34 | 76.86 | 77.53 | 0.16 | 0.21% | 65,600 |
| Mar 12, 2025 | 79.51 | 79.57 | 76.93 | 77.37 | -2.29 | -2.87% | 100,545 |
| Mar 11, 2025 | 82.82 | 82.82 | 79.60 | 79.66 | -2.90 | -3.51% | 146,500 |
| Mar 10, 2025 | 81.33 | 83.09 | 81.15 | 82.56 | 1.23 | 1.51% | 192,700 |
| Mar 7, 2025 | 77.99 | 81.39 | 77.51 | 81.33 | 4.07 | 5.27% | 160,547 |
| Mar 6, 2025 | 74.71 | 77.83 | 74.71 | 77.26 | 2.54 | 3.40% | 139,485 |
| Mar 5, 2025 | 73.50 | 74.86 | 73.44 | 74.72 | 1.12 | 1.52% | 118,000 |
| Mar 4, 2025 | 72.56 | 74.00 | 72.47 | 73.60 | 0.87 | 1.20% | 154,300 |
| Mar 3, 2025 | 73.67 | 74.63 | 71.87 | 72.73 | -1.25 | -1.69% | 131,400 |
| Feb 28, 2025 | 74.38 | 74.38 | 71.63 | 73.98 | 0.06 | 0.08% | 199,700 |
| Feb 27, 2025 | 72.78 | 75.40 | 72.78 | 73.92 | 0.67 | 0.91% | 238,923 |
| Feb 26, 2025 | 70.65 | 74.31 | 67.08 | 73.25 | -1.11 | -1.49% | 156,300 |
| Feb 25, 2025 | 72.67 | 74.48 | 71.90 | 74.36 | 2.01 | 2.78% | 134,600 |
| Feb 24, 2025 | 71.89 | 72.58 | 71.12 | 72.35 | 0.78 | 1.09% | 91,300 |
| Feb 21, 2025 | 72.06 | 72.06 | 70.04 | 71.57 | 0.20 | 0.28% | 104,121 |
| Feb 20, 2025 | 71.03 | 71.92 | 70.63 | 71.37 | -0.22 | -0.31% | 66,200 |
| Feb 19, 2025 | 70.40 | 71.69 | 70.08 | 71.59 | 1.20 | 1.70% | 71,800 |
| Feb 18, 2025 | 70.63 | 70.87 | 70.30 | 70.39 | -0.78 | -1.10% | 56,800 |
| Feb 14, 2025 | 72.78 | 72.82 | 71.16 | 71.17 | -1.24 | -1.71% | 59,400 |
| Feb 13, 2025 | 72.29 | 72.73 | 71.41 | 72.41 | 0.66 | 0.92% | 80,900 |
| Feb 12, 2025 | 71.21 | 71.79 | 70.82 | 71.75 | -0.01 | -0.01% | 64,400 |
| Feb 11, 2025 | 69.84 | 71.76 | 69.75 | 71.76 | 1.50 | 2.13% | 63,403 |
| Feb 10, 2025 | 69.38 | 70.38 | 69.02 | 70.26 | 0.75 | 1.08% | 62,238 |
| Feb 7, 2025 | 70.45 | 70.45 | 67.52 | 69.51 | -1.32 | -1.86% | 109,500 |
| Feb 6, 2025 | 70.26 | 71.19 | 70.14 | 70.83 | 0.85 | 1.21% | 234,800 |
| Feb 5, 2025 | 69.49 | 69.99 | 68.96 | 69.98 | 0.75 | 1.08% | 42,600 |
| Feb 4, 2025 | 67.57 | 69.37 | 67.57 | 69.23 | 1.40 | 2.06% | 36,540 |
| Feb 3, 2025 | 66.99 | 68.45 | 66.90 | 67.83 | 0.27 | 0.40% | 65,030 |
| Jan 31, 2025 | 67.58 | 68.23 | 66.22 | 67.56 | -0.42 | -0.62% | 73,435 |
| Jan 30, 2025 | 68.46 | 68.46 | 67.48 | 67.98 | 0.10 | 0.15% | 113,907 |
| Jan 29, 2025 | 65.87 | 68.55 | 65.73 | 67.88 | 1.76 | 2.66% | 98,407 |
| Jan 28, 2025 | 66.48 | 66.60 | 65.78 | 66.12 | -0.09 | -0.14% | 48,000 |
| Jan 27, 2025 | 64.84 | 66.45 | 64.84 | 66.21 | 1.94 | 3.02% | 85,532 |
| Jan 24, 2025 | 63.31 | 64.35 | 62.96 | 64.27 | 0.83 | 1.31% | 62,232 |
| Jan 23, 2025 | 62.95 | 63.47 | 62.25 | 63.44 | 0.52 | 0.83% | 122,200 |
| Jan 22, 2025 | 65.65 | 65.84 | 62.81 | 62.92 | -3.17 | -4.80% | 77,400 |
| Jan 21, 2025 | 66.58 | 67.40 | 66.03 | 66.09 | -0.48 | -0.72% | 58,944 |