WMK
Weis Markets (WMK)
NYSE
$78.68-$1.09 (-1.37%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $2.0B
    Market Cap
  • 8.92%
    1-Year Change
  • Grocery Stores
    Industry
  • 1 Month
    -2.79%
    Low Price$76.45
    High Price$80.49
  • 3 Months
    +11.34%
    Low Price$67.86
    High Price$82.63
  • 1 Year
    +8.92%
    Low Price$61.60
    High Price$82.63
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
79.35
80.35
78.57
79.77
+0.76%
163,898
07/09/2026
78.55
79.46
77.77
79.17
-0.18%
125,465
07/08/2026
80.37
80.60
78.75
79.31
-1.47%
184,606
07/07/2026
81.34
82.19
80.30
80.49
+0.27%
230,538
07/06/2026
80.00
80.32
79.01
80.27
+0.21%
177,189
07/02/2026
79.93
80.88
79.37
80.10
+0.36%
246,050
07/01/2026
78.16
80.23
77.55
79.81
+1.92%
133,404
06/30/2026
78.79
79.33
77.16
78.31
-0.63%
211,976
06/29/2026
79.79
80.93
78.39
78.81
-1.60%
166,595
06/26/2026
79.22
80.60
78.22
80.09
+2.67%
330,241
06/25/2026
79.91
81.01
77.71
78.01
-2.92%
112,024
06/24/2026
79.63
81.58
79.16
80.36
+1.72%
297,095
06/23/2026
79.30
80.10
78.39
79.00
+1.11%
262,801
06/22/2026
76.62
78.98
76.62
78.13
+1.81%
181,845
06/18/2026
76.09
77.50
75.77
76.74
+0.38%
268,507
06/17/2026
78.73
78.96
76.01
76.45
-3.57%
138,877
06/16/2026
79.94
80.34
76.44
79.28
+0.05%
155,721
06/15/2026
80.93
81.87
79.19
79.24
-4.10%
215,942
06/12/2026
82.61
83.74
82.40
82.63
+0.11%
164,570
06/11/2026
82.80
83.23
81.80
82.54
+0.58%
211,045
06/10/2026
80.17
82.55
80.07
82.06
+3.53%
153,661
06/09/2026
79.68
81.01
78.97
79.26
-0.53%
149,806
06/08/2026
78.66
80.41
78.55
79.68
+1.87%
164,209
06/05/2026
76.43
79.07
75.63
78.22
+3.36%
172,198
06/04/2026
74.93
76.14
73.86
75.68
+2.48%
139,342
06/03/2026
74.76
75.78
73.76
73.85
-0.51%
149,581
06/02/2026
73.97
74.81
72.72
74.23
-0.09%
184,575
06/01/2026
72.79
74.89
71.83
74.30
+1.82%
147,472
05/29/2026
73.84
73.88
72.31
72.97
-1.78%
195,777
05/28/2026
73.54
74.46
72.97
74.29
+1.46%
98,660
05/27/2026
72.01
73.98
72.01
73.22
+1.82%
109,726
05/26/2026
72.65
73.26
71.34
71.91
-0.54%
87,462
05/22/2026
71.95
73.24
71.70
72.30
+0.08%
125,994
05/21/2026
71.27
72.54
70.01
72.24
+0.26%
126,711
05/20/2026
72.50
72.67
71.36
72.05
-1.10%
160,849
05/19/2026
72.06
75.07
71.12
72.85
+1.15%
114,444
05/18/2026
69.47
72.39
69.03
72.02
+2.45%
135,301
05/15/2026
71.57
71.66
70.12
70.30
-1.22%
125,987
05/14/2026
70.70
71.81
69.64
71.17
+1.79%
102,892
05/13/2026
68.34
70.14
68.21
69.92
+1.55%
159,636
05/12/2026
69.14
69.19
67.63
68.85
-0.61%
164,649
05/11/2026
70.83
71.46
69.00
69.27
-1.77%
182,121
05/11/2026
$0.34 Dividend
05/08/2026
70.34
71.01
69.57
70.52
+0.23%
173,509
05/07/2026
70.12
71.27
68.94
70.36
-1.31%
187,174
05/06/2026
73.02
75.64
71.30
71.30
+3.01%
228,602
05/06/2026
$1.13 Earnings
05/05/2026
68.40
70.02
68.24
69.22
+0.90%
152,246
05/04/2026
70.14
70.41
68.46
68.60
-2.85%
137,543
05/01/2026
70.89
70.95
69.35
70.61
+1.10%
95,324
04/30/2026
68.96
70.66
68.40
69.84
+1.26%
184,419
04/29/2026
68.99
69.65
68.14
68.98
-0.29%
84,052
04/28/2026
68.33
69.37
67.72
69.18
+2.43%
102,214
04/27/2026
68.28
69.02
67.53
67.53
-1.25%
193,603
04/24/2026
70.01
70.15
68.37
68.39
-3.03%
107,537
04/23/2026
71.02
71.50
69.68
70.53
-0.63%
93,012
04/22/2026
69.73
71.04
69.50
70.98
+1.73%
91,697
04/21/2026
69.60
70.18
69.19
69.77
+0.16%
124,804
04/20/2026
70.93
71.66
69.62
69.66
-1.51%
112,737
04/17/2026
68.22
70.91
68.22
70.73
+3.13%
130,508
04/16/2026
68.09
69.26
67.16
68.58
+0.25%
131,665
04/15/2026
68.74
69.44
68.36
68.41
-0.98%
112,110
04/14/2026
70.21
70.21
68.32
69.09
-2.43%
147,976
04/13/2026
71.34
71.34
69.51
70.81
-1.17%
136,012
04/10/2026
72.41
72.42
70.12
71.64
-1.44%
93,232
04/09/2026
71.43
72.81
70.83
72.69
+0.63%
182,609
04/08/2026
70.64
72.24
70.64
72.23
+1.60%
159,486
04/07/2026
70.75
71.10
69.72
71.10
+0.41%
118,392
04/06/2026
70.39
70.91
69.67
70.81
+1.24%
120,872
04/02/2026
68.33
70.21
67.67
69.94
+3.08%
118,334
04/01/2026
67.90
68.42
67.33
67.85
-0.31%
101,325
03/31/2026
69.12
69.12
67.41
68.06
-0.51%
110,860
03/30/2026
68.51
69.53
67.81
68.41
+0.70%
184,921
03/27/2026
67.01
68.04
66.71
67.93
+1.43%
155,709
03/26/2026
65.27
66.98
65.27
66.98
+2.33%
172,799
03/25/2026
66.05
66.05
64.51
65.45
-0.32%
119,019
03/24/2026
66.68
67.42
65.60
65.66
-1.63%
115,919
03/23/2026
66.75
67.39
66.08
66.75
+1.30%
143,458
03/20/2026
66.25
66.25
64.80
65.89
-0.23%
244,251
03/19/2026
65.88
66.32
64.59
66.04
+0.56%
137,882
03/18/2026
67.13
68.00
65.54
65.67
-2.50%
124,632
03/17/2026
67.13
68.29
66.60
67.36
+1.45%
178,265
03/16/2026
65.29
66.68
64.69
66.39
+1.18%
176,378
03/13/2026
63.15
65.92
62.69
65.61
+4.75%
259,786
03/12/2026
61.55
63.23
61.33
62.64
+0.83%
159,161
03/12/2026
$1.24 Earnings
03/11/2026
60.92
62.23
59.70
62.12
+1.33%
201,545
03/10/2026
62.25
62.74
61.21
61.30
-1.93%
243,606
03/09/2026
62.76
63.59
60.98
62.51
-2.32%
271,706
03/06/2026
62.70
64.12
62.41
63.99
+0.56%
150,777
03/05/2026
64.70
64.93
63.31
63.63
-2.62%
133,892
03/04/2026
66.59
66.67
64.74
65.34
-1.29%
138,186
03/03/2026
65.78
66.50
64.68
66.20
-0.11%
143,610
03/02/2026
67.51
67.77
65.35
66.27
-1.73%
172,401
02/27/2026
65.68
68.64
65.68
67.43
+2.06%
187,410
02/26/2026
69.63
71.17
65.06
66.07
-7.16%
241,875
02/25/2026
72.30
72.34
70.54
71.17
-1.72%
94,270
02/24/2026
73.08
73.93
72.30
72.41
-0.98%
110,169
02/23/2026
72.65
73.14
70.58
73.13
-1.26%
171,816
02/20/2026
73.43
74.42
72.21
74.06
+0.76%
160,278