Skip to main content

Weis Markets, Inc. Common Stock (NY:WMK)

72.49 +0.36 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 72.42 72.79 71.40 72.49 96,629 +0.36(+0.50%)
Jun 27, 2025 72.28 72.80 71.82 72.13 139,265 +0.29(+0.40%)
Jun 26, 2025 74.09 74.09 71.63 71.84 222,806 -1.72(-2.34%)
Jun 25, 2025 74.74 75.11 73.22 73.56 95,179 -1.34(-1.79%)
Jun 24, 2025 75.57 76.17 74.72 74.90 109,800 -0.95(-1.25%)
Jun 23, 2025 74.48 76.26 74.44 75.85 110,237 +1.88(+2.54%)
Jun 20, 2025 73.41 74.73 73.41 73.97 417,718 +0.77(+1.05%)
Jun 18, 2025 73.67 74.11 73.18 73.20 103,587 -0.71(-0.96%)
Jun 17, 2025 74.08 74.66 73.84 73.91 82,083 -0.64(-0.86%)
Jun 16, 2025 74.52 74.65 73.75 74.55 84,043 +0.68(+0.92%)
Jun 13, 2025 73.20 74.27 73.20 73.87 111,664 +0.16(+0.22%)
Jun 12, 2025 74.57 74.71 73.61 73.71 89,749 -0.81(-1.09%)
Jun 11, 2025 76.08 76.08 74.33 74.52 116,639 -2.09(-2.73%)
Jun 10, 2025 75.86 76.91 75.25 76.61 107,868 +1.28(+1.70%)
Jun 09, 2025 76.07 76.07 74.23 75.33 129,870 -0.69(-0.91%)
Jun 06, 2025 75.82 76.12 74.39 76.02 127,001 +1.94(+2.62%)
Jun 05, 2025 73.74 74.43 73.44 74.08 105,920 +0.14(+0.19%)
Jun 04, 2025 74.70 74.81 73.51 73.94 113,884 -0.77(-1.03%)
Jun 03, 2025 75.12 76.27 74.38 74.71 112,917 -0.51(-0.68%)
Jun 02, 2025 75.28 76.09 74.03 75.22 111,643 -0.58(-0.77%)
May 30, 2025 77.74 78.19 75.63 75.80 142,158 -2.44(-3.12%)
May 29, 2025 76.50 78.99 75.32 78.24 194,047 +1.33(+1.73%)
May 28, 2025 76.50 77.35 76.27 76.91 92,029 +0.22(+0.29%)
May 27, 2025 73.84 76.92 73.72 76.69 159,972 +3.10(+4.21%)
May 23, 2025 73.29 74.27 72.74 73.59 111,250 +0.28(+0.38%)
May 22, 2025 73.70 74.03 72.92 73.31 104,002 -0.51(-0.69%)
May 21, 2025 74.52 74.82 73.16 73.82 139,021 -1.42(-1.89%)
May 20, 2025 76.35 76.35 75.19 75.24 103,075 -0.78(-1.03%)
May 19, 2025 75.37 76.36 74.83 76.02 118,309 -0.05(-0.07%)
May 16, 2025 76.91 77.87 75.73 76.07 175,951 -0.79(-1.03%)
May 15, 2025 75.58 76.95 75.01 76.86 241,850 +1.47(+1.95%)
May 14, 2025 74.78 76.22 73.43 75.39 208,843 +0.24(+0.32%)
May 13, 2025 78.48 78.86 75.05 75.15 184,309 -3.31(-4.22%)
May 12, 2025 81.83 81.83 78.06 78.46 231,312 -1.78(-2.22%)
May 09, 2025 80.03 81.21 78.51 80.24 131,109 -0.21(-0.26%)
May 08, 2025 87.61 88.16 80.41 80.45 220,049 -7.38(-8.40%)
May 07, 2025 88.60 89.85 87.83 87.83 279,931 -0.64(-0.72%)
May 06, 2025 87.36 88.60 86.87 88.47 169,071 +0.37(+0.42%)
May 05, 2025 86.87 88.25 86.72 88.10 119,397 +0.50(+0.57%)
May 02, 2025 86.89 88.13 86.12 87.60 152,204 +1.38(+1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.