Skip to main content

Weis Markets (NY: WMK )

61.59 -0.23 (-0.37%)
Official Closing Price Updated: 6:30 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 61.99 61.99 61.19 61.59 56,320 -0.23(-0.37%)
Feb 20, 2024 61.96 63.04 61.62 61.82 89,285 -0.19(-0.31%)
Feb 16, 2024 61.67 62.51 61.23 62.01 85,764 +0.30(+0.49%)
Feb 15, 2024 60.80 61.82 60.80 61.71 104,087 +1.17(+1.93%)
Feb 14, 2024 59.80 60.59 59.02 60.54 123,800 +1.46(+2.47%)
Feb 13, 2024 60.29 60.31 58.86 59.08 185,982 -1.98(-3.24%)
Feb 12, 2024 59.10 61.48 59.10 61.06 105,606 +1.70(+2.86%)
Feb 09, 2024 60.46 60.61 59.05 59.36 137,040 -1.08(-1.79%)
Feb 08, 2024 59.38 60.49 59.38 60.44 83,779 +0.93(+1.57%)
Feb 07, 2024 59.72 60.04 59.38 59.51 80,728 -0.24(-0.40%)
Feb 06, 2024 59.09 59.83 58.79 59.74 102,920 +0.68(+1.14%)
Feb 05, 2024 59.24 59.53 58.54 59.07 107,083 -0.63(-1.05%)
Feb 02, 2024 59.24 60.37 59.14 59.69 92,206 +0.05(+0.08%)
Feb 01, 2024 60.44 60.48 59.03 59.65 111,154 -0.77(-1.27%)
Jan 31, 2024 60.87 61.79 59.94 60.41 124,501 -0.51(-0.83%)
Jan 30, 2024 60.41 61.15 59.86 60.92 48,409 +0.19(+0.31%)
Jan 29, 2024 61.46 61.46 60.31 60.73 121,686 -0.40(-0.65%)
Jan 26, 2024 62.02 62.15 60.57 61.13 65,994 -0.65(-1.05%)
Jan 25, 2024 61.37 61.77 60.58 61.77 71,163 +1.14(+1.89%)
Jan 24, 2024 60.71 60.98 60.39 60.63 57,904 +0.50(+0.83%)
Jan 23, 2024 61.51 61.54 59.99 60.13 87,582 -1.02(-1.67%)
Jan 22, 2024 60.30 61.17 60.06 61.16 70,745 +1.37(+2.30%)
Jan 19, 2024 59.81 59.95 58.72 59.78 111,341 +0.12(+0.20%)
Jan 18, 2024 60.23 60.56 59.32 59.66 79,173 -0.35(-0.58%)
Jan 17, 2024 58.83 60.07 58.57 60.01 130,458 +0.78(+1.31%)
Jan 16, 2024 61.66 61.97 59.20 59.24 138,576 -2.40(-3.89%)
Jan 12, 2024 62.84 62.84 61.40 61.63 82,803 -0.39(-0.63%)
Jan 11, 2024 62.50 62.50 61.80 62.02 93,065 -0.78(-1.24%)
Jan 10, 2024 63.26 63.55 62.42 62.80 69,454 -0.90(-1.42%)
Jan 09, 2024 64.36 64.39 62.55 63.70 85,002 -0.92(-1.43%)
Jan 08, 2024 65.13 65.13 64.13 64.63 150,978 -0.08(-0.12%)
Jan 05, 2024 65.60 66.26 64.65 64.71 108,546 -1.25(-1.90%)
Jan 04, 2024 66.71 66.71 64.34 65.96 95,348 -0.48(-0.72%)
Jan 03, 2024 65.56 67.84 64.94 66.44 154,788 +1.12(+1.72%)
Jan 02, 2024 63.30 65.40 63.30 65.31 91,194 +1.71(+2.69%)
Dec 29, 2023 64.01 64.42 63.06 63.60 92,992 -0.34(-0.53%)
Dec 28, 2023 64.23 64.51 63.89 63.94 53,937 -0.51(-0.79%)
Dec 27, 2023 65.00 65.01 64.38 64.45 49,382 -0.56(-0.86%)
Dec 26, 2023 64.54 65.02 64.45 65.00 42,819 +0.49(+0.76%)
Dec 22, 2023 64.75 65.60 64.32 64.52 73,176 -0.19(-0.29%)
Dec 21, 2023 64.50 64.94 63.90 64.71 57,873 +0.38(+0.59%)
Dec 20, 2023 64.07 65.46 63.49 64.33 83,125 +0.58(+0.90%)
Dec 19, 2023 63.83 64.36 63.64 63.75 118,417 +0.26(+0.41%)
Dec 18, 2023 63.53 64.08 62.40 63.49 95,135 -0.26(-0.41%)
Dec 15, 2023 64.90 64.90 63.73 63.75 221,632 -0.89(-1.38%)
Dec 14, 2023 65.01 66.73 64.18 64.65 114,208 +0.31(+0.48%)
Dec 13, 2023 61.65 64.51 61.32 64.34 121,710 +2.71(+4.41%)
Dec 12, 2023 62.84 62.84 61.54 61.62 79,038 -1.23(-1.96%)
Dec 11, 2023 62.26 63.83 61.87 62.86 90,714 +0.60(+0.96%)
Dec 08, 2023 63.07 63.89 62.19 62.26 74,699 -0.84(-1.32%)
Dec 07, 2023 61.35 63.11 60.91 63.10 102,679 +1.90(+3.10%)
Dec 06, 2023 61.01 61.75 60.93 61.20 66,975 +0.35(+0.57%)
Dec 05, 2023 61.95 62.44 60.79 60.85 72,035 -1.07(-1.73%)
Dec 04, 2023 60.51 62.08 60.27 61.92 76,628 +1.12(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.