Weis Markets, Inc. Common Stock (WMK)

Last Price64.09

Change-0.29 (-0.45%)

NYSE · Last Trade: Dec 31st, 8:40 PM EST

Historical Prices For Weis Markets, Inc. Common Stock (WMK)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	64.49	64.83	63.57	64.09	106,164	64.09
12/30/2025	64.77	65.40	64.35	64.38	96,037	64.38
12/29/2025	64.89	65.36	64.49	64.82	159,652	64.82
12/26/2025	65.86	66.06	64.48	65.06	61,485	65.06
12/24/2025	65.98	66.62	65.65	65.92	67,080	65.92
12/23/2025	66.08	66.56	65.55	65.94	137,674	65.94
12/22/2025	66.85	67.19	65.78	66.20	101,750	66.20
12/19/2025	67.56	67.69	66.25	67.18	727,440	67.18
12/18/2025	68.46	68.46	67.63	68.05	99,560	68.05
12/17/2025	66.07	68.36	65.49	68.27	118,201	68.27
12/16/2025	67.42	67.42	65.75	66.22	116,507	66.22
12/15/2025	67.85	68.22	66.52	67.29	116,204	67.29
12/12/2025	68.06	68.37	67.22	67.65	88,856	67.65
12/11/2025	67.04	68.17	66.61	67.54	126,151	67.54
12/10/2025	66.61	67.00	65.58	66.56	150,989	66.56
12/09/2025	65.41	66.90	65.21	66.69	102,388	66.69
12/08/2025	65.95	66.46	64.53	65.43	185,344	65.43
12/05/2025	65.93	67.12	65.91	66.27	113,374	66.27
12/04/2025	66.87	67.76	65.32	66.47	88,924	66.47
12/03/2025	66.79	68.00	66.79	67.27	110,271	67.27
12/02/2025	65.59	67.77	65.34	67.06	147,046	67.06
12/01/2025	65.16	66.59	64.94	65.74	154,159	65.74
11/28/2025	65.20	65.38	64.45	64.97	67,577	64.97
11/26/2025	65.42	65.89	64.77	65.39	113,522	65.39
11/25/2025	64.96	66.80	64.61	65.70	114,541	65.70
11/24/2025	66.99	66.99	64.20	64.41	157,369	64.41
11/21/2025	66.23	67.57	66.23	67.04	150,790	67.04
11/20/2025	65.75	66.37	64.75	65.58	149,156	65.58
11/19/2025	65.55	66.05	64.71	65.31	95,596	65.31
11/18/2025	65.59	65.81	64.95	65.47	85,388	65.47
11/17/2025	66.75	66.84	65.30	65.43	95,823	65.43
11/14/2025	66.18	66.88	65.46	66.86	73,336	66.86
11/13/2025	65.56	66.22	65.56	66.10	92,997	66.10
11/12/2025	64.83	66.08	64.71	65.81	86,718	65.81
11/11/2025	64.08	65.67	62.71	65.03	115,721	65.03
11/10/2025	64.60	64.60	63.22	63.72	125,639	63.72
11/07/2025	65.17	65.86	64.32	64.59	248,606	64.59
11/06/2025	65.40	65.83	64.32	64.79	138,554	64.79
11/05/2025	63.73	67.22	61.53	65.88	206,870	65.88
11/04/2025	64.06	64.59	63.44	63.90	127,528	63.90
11/03/2025	63.48	64.16	62.96	63.76	134,338	63.76
10/31/2025	63.48	63.48	62.48	63.34	119,217	63.34
10/30/2025	64.03	64.27	62.50	64.09	194,916	64.09
10/29/2025	65.54	65.54	63.60	64.38	136,110	64.38
10/28/2025	65.83	67.03	65.74	65.92	82,144	65.92
10/27/2025	67.15	67.19	65.46	65.88	95,312	65.88
10/24/2025	68.52	68.80	67.17	67.28	80,437	67.28
10/23/2025	68.66	68.83	67.93	68.55	76,957	68.55
10/22/2025	68.36	69.05	67.58	68.61	85,558	68.61
10/21/2025	69.22	69.22	67.51	68.14	93,253	68.14
10/20/2025	69.15	69.99	68.22	69.25	108,233	69.25
10/17/2025	68.74	69.52	68.37	69.15	117,105	69.15
10/16/2025	69.98	69.98	68.45	68.63	111,050	68.63
10/15/2025	70.19	70.84	69.45	70.21	132,101	70.21
10/14/2025	68.45	70.03	68.45	69.66	119,740	69.66
10/13/2025	67.40	68.68	67.34	68.26	135,108	68.26
10/10/2025	68.61	68.61	67.54	67.73	223,201	67.73
10/09/2025	69.18	69.42	67.50	68.16	115,550	68.16
10/08/2025	68.99	69.42	68.08	69.06	132,944	69.06
10/07/2025	69.37	69.42	68.01	68.71	158,304	68.71
10/06/2025	72.67	72.67	69.36	69.50	164,267	69.50
10/03/2025	71.35	73.12	71.35	72.98	124,888	72.98
10/02/2025	71.51	71.59	70.55	71.57	114,104	71.57
10/01/2025	71.51	72.44	70.60	72.03	142,427	72.03