WMK
Weis Markets (WMK)
NYSE
$72.18+$0.02 (+0.03%)
Price as of Sep 11, 2026 7:40 PM EDT
  • $1.8B
    Market Cap
  • 3.82%
    1-Year Change
  • Grocery Stores
    Industry
  • 1 Month
    +1.51%
    Low Price$69.76
    High Price$72.16
  • 3 Months
    -12.17%
    Low Price$69.76
    High Price$80.12
  • 1 Year
    +3.82%
    Low Price$61.02
    High Price$82.25
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
71.72
72.59
71.07
72.16
+1.38%
161,096
09/10/2026
70.04
71.49
69.46
71.18
+2.04%
157,859
09/09/2026
70.51
71.06
69.76
69.76
-1.57%
139,217
09/08/2026
71.86
71.86
70.50
70.87
-1.54%
167,200
09/04/2026
71.39
72.38
70.74
71.98
+0.73%
126,485
09/03/2026
70.42
71.94
69.65
71.46
+1.52%
130,021
09/02/2026
70.38
71.21
69.92
70.39
+0.59%
186,731
09/01/2026
70.67
71.82
69.57
69.98
-1.51%
129,777
08/31/2026
71.47
71.84
70.66
71.05
-0.21%
178,706
08/28/2026
70.95
71.92
70.84
71.20
+1.01%
123,501
08/27/2026
69.96
71.14
69.31
70.49
-0.30%
149,736
08/26/2026
70.89
71.76
70.45
70.70
-0.27%
125,520
08/25/2026
70.76
71.55
70.41
70.89
-0.21%
114,038
08/24/2026
71.41
72.35
70.84
71.04
+0.06%
135,977
08/21/2026
70.78
71.32
69.45
71.00
+1.17%
161,377
08/20/2026
69.31
70.57
68.42
70.18
-0.16%
204,954
08/19/2026
70.51
71.52
70.10
70.29
-0.03%
121,407
08/18/2026
71.20
71.23
70.28
70.31
+0.09%
139,797
08/17/2026
70.89
71.56
70.00
70.25
-0.96%
140,420
08/14/2026
71.30
71.55
70.07
70.93
-0.85%
121,063
08/13/2026
72.61
72.84
71.38
71.54
-0.28%
175,456
08/12/2026
70.41
72.52
70.41
71.74
+0.91%
149,025
08/11/2026
72.21
72.34
70.53
71.09
-1.39%
158,244
08/10/2026
74.79
75.45
71.87
72.09
-4.20%
161,566
08/07/2026
75.54
75.73
74.78
75.25
-1.30%
98,497
08/06/2026
75.57
76.53
74.52
76.24
+2.12%
195,024
08/05/2026
77.26
77.31
72.51
74.66
-4.55%
301,901
08/04/2026
78.33
79.42
77.30
78.22
-0.14%
243,705
08/04/2026
$0.92 Earnings
08/03/2026
77.67
79.24
77.61
78.33
+1.66%
182,798
07/31/2026
77.10
78.69
75.93
77.05
-0.81%
210,363
07/30/2026
77.06
78.49
76.60
77.68
-0.14%
124,012
07/29/2026
75.89
78.27
75.89
77.79
+1.50%
170,545
07/28/2026
76.10
77.87
76.10
76.64
+2.56%
149,329
07/27/2026
73.34
75.23
73.18
74.73
+2.34%
150,980
07/27/2026
$0.34 Dividend
07/24/2026
74.42
74.94
72.73
73.02
-1.85%
156,010
07/23/2026
76.50
76.50
73.23
74.39
-4.11%
178,714
07/22/2026
77.34
77.58
76.22
77.58
+0.58%
107,095
07/21/2026
77.22
77.67
76.10
77.13
-0.78%
128,202
07/20/2026
77.93
78.23
77.09
77.74
+0.06%
114,721
07/17/2026
79.05
80.40
77.04
77.69
-1.59%
154,898
07/16/2026
76.95
79.86
76.95
78.94
+2.27%
129,158
07/15/2026
76.83
78.74
76.57
77.19
-0.50%
130,582
07/14/2026
78.46
78.62
76.49
77.58
-0.95%
108,360
07/13/2026
80.20
81.05
78.27
78.33
-1.35%
154,278
07/10/2026
78.98
79.98
78.21
79.40
+0.76%
163,898
07/09/2026
78.19
79.09
77.41
78.80
-0.18%
125,465
07/08/2026
80.00
80.23
78.39
78.94
-1.47%
184,606
07/07/2026
80.96
81.81
79.93
80.12
+0.27%
230,538
07/06/2026
79.63
79.95
78.64
79.90
+0.21%
177,189
07/02/2026
79.56
80.51
79.00
79.73
+0.36%
246,050
07/01/2026
77.80
79.86
77.19
79.44
+1.92%
133,404
06/30/2026
78.42
78.96
76.80
77.95
-0.63%
211,976
06/29/2026
79.42
80.55
78.03
78.44
-1.60%
166,595
06/26/2026
78.85
80.23
77.85
79.72
+2.67%
330,241
06/25/2026
79.54
80.63
77.35
77.65
-2.92%
112,024
06/24/2026
79.26
81.20
78.79
79.99
+1.72%
297,095
06/23/2026
78.93
79.73
78.02
78.63
+1.11%
262,801
06/22/2026
76.26
78.61
76.26
77.77
+1.81%
181,845
06/18/2026
75.74
77.14
75.42
76.38
+0.38%
268,507
06/17/2026
78.37
78.59
75.66
76.10
-3.57%
138,877
06/16/2026
79.57
79.97
76.09
78.91
+0.05%
155,721
06/15/2026
80.55
81.49
78.82
78.87
-4.10%
215,942
06/12/2026
82.23
83.35
82.02
82.25
+0.11%
164,570
06/11/2026
82.42
82.84
81.42
82.16
+0.58%
211,045
06/10/2026
79.80
82.17
79.70
81.68
+3.53%
153,661
06/09/2026
79.31
80.63
78.60
78.89
-0.53%
149,806
06/08/2026
78.30
80.04
78.18
79.31
+1.87%
164,209
06/05/2026
76.08
78.70
75.27
77.86
+3.36%
172,198
06/04/2026
74.58
75.79
73.52
75.33
+2.48%
139,342
06/03/2026
74.41
75.43
73.42
73.51
-0.51%
149,581
06/02/2026
73.63
74.46
72.38
73.89
-0.09%
184,575
06/01/2026
72.45
74.54
71.50
73.96
+1.82%
147,472
05/29/2026
73.50
73.54
71.97
72.63
-1.78%
195,777
05/28/2026
73.20
74.11
72.63
73.95
+1.46%
98,660
05/27/2026
71.68
73.64
71.68
72.88
+1.82%
109,726
05/26/2026
72.31
72.92
71.01
71.58
-0.54%
87,462
05/22/2026
71.62
72.90
71.36
71.96
+0.08%
125,994
05/21/2026
70.94
72.20
69.69
71.91
+0.26%
126,711
05/20/2026
72.16
72.33
71.02
71.72
-1.10%
160,849
05/19/2026
71.73
74.72
70.79
72.51
+1.15%
114,444
05/18/2026
69.15
72.05
68.71
71.69
+2.45%
135,301
05/15/2026
71.24
71.33
69.79
69.97
-1.22%
125,987
05/14/2026
70.37
71.48
69.31
70.84
+1.79%
102,892
05/13/2026
68.02
69.81
67.89
69.60
+1.55%
159,636
05/12/2026
68.82
68.87
67.32
68.53
-0.61%
164,649
05/11/2026
70.50
71.13
68.68
68.95
-1.77%
182,121
05/11/2026
$0.34 Dividend
05/08/2026
70.01
70.68
69.25
70.19
+0.23%
173,509
05/07/2026
69.80
70.94
68.62
70.03
-1.31%
187,174
05/06/2026
72.68
75.29
70.97
70.97
+3.01%
228,602
05/06/2026
$1.13 Earnings
05/05/2026
68.08
69.69
67.92
68.90
+0.90%
152,246
05/04/2026
69.82
70.08
68.14
68.28
-2.85%
137,543
05/01/2026
70.56
70.62
69.02
70.28
+1.10%
95,324
04/30/2026
68.64
70.33
68.08
69.52
+1.26%
184,419
04/29/2026
68.67
69.33
67.83
68.66
-0.29%
84,052
04/28/2026
68.01
69.04
67.41
68.86
+2.43%
102,214
04/27/2026
67.96
68.70
67.22
67.22
-1.25%
193,603