WMK
Weis Markets (WMK)
NYSE
$77.07+$0.02 (+0.03%)
Price as of Jul 31, 2026 6:25 PM EDT
  • $1.9B
    Market Cap
  • 8.23%
    1-Year Change
  • Grocery Stores
    Industry
  • 1 Month
    -1.15%
    Low Price$73.02
    High Price$80.12
  • 3 Months
    +10.83%
    Low Price$68.53
    High Price$82.25
  • 1 Year
    +8.23%
    Low Price$61.02
    High Price$82.25
Date
Open
High
Low
Close
Change (%)
Volume
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
04/24/2026
69.69
69.83
68.05
68.07
-3.03%
107,537
04/23/2026
70.69
71.16
69.36
70.20
-0.63%
93,012
04/22/2026
69.41
70.71
69.18
70.65
+1.73%
91,697
04/21/2026
69.28
69.86
68.87
69.45
+0.16%
124,804
04/20/2026
70.60
71.33
69.30
69.34
-1.51%
112,737
04/17/2026
67.90
70.58
67.90
70.40
+3.13%
130,508
04/16/2026
67.78
68.94
66.84
68.26
+0.25%
131,665
04/15/2026
68.42
69.11
68.04
68.09
-0.98%
112,110
04/14/2026
69.89
69.89
68.00
68.77
-2.43%
147,976
04/13/2026
71.01
71.01
69.19
70.48
-1.17%
136,012
04/10/2026
72.08
72.09
69.80
71.31
-1.44%
93,232
04/09/2026
71.09
72.47
70.50
72.35
+0.63%
182,609
04/08/2026
70.31
71.90
70.31
71.90
+1.60%
159,486
04/07/2026
70.42
70.77
69.40
70.77
+0.41%
118,392
04/06/2026
70.06
70.58
69.35
70.48
+1.24%
120,872
04/02/2026
68.01
69.89
67.36
69.62
+3.08%
118,334
04/01/2026
67.59
68.10
67.02
67.54
-0.31%
101,325
03/31/2026
68.80
68.80
67.10
67.75
-0.51%
110,860
03/30/2026
68.19
69.21
67.50
68.09
+0.70%
184,921
03/27/2026
66.70
67.73
66.40
67.62
+1.43%
155,709
03/26/2026
64.96
66.67
64.96
66.67
+2.33%
172,799
03/25/2026
65.75
65.75
64.21
65.15
-0.32%
119,019
03/24/2026
66.37
67.11
65.30
65.36
-1.63%
115,919
03/23/2026
66.44
67.08
65.77
66.44
+1.30%
143,458
03/20/2026
65.94
65.94
64.50
65.59
-0.23%
244,251
03/19/2026
65.58
66.01
64.29
65.74
+0.56%
137,882
03/18/2026
66.82
67.69
65.24
65.37
-2.50%
124,632
03/17/2026
66.82
67.97
66.29
67.04
+1.45%
178,265
03/16/2026
64.98
66.37
64.39
66.08
+1.18%
176,378
03/13/2026
62.85
65.62
62.40
65.31
+4.75%
259,786