WMK | Weis Markets | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

Weis Markets (WMK)

NYSE

$78.76+$0.03 (+0.04%)

Price as of Nov 13, 2026 7:30 PM EST

$1.9B
Market Cap
19.94%
1-Year Change
Grocery Stores
Industry

1 Month
+6.73%

Low Price$73.94

High Price$82.45
3 Months
+10.53%

Low Price$69.45

High Price$82.45
1 Year
+19.94%

Low Price$60.75

High Price$81.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	78.48	78.99	78.31	78.73	+0.20%	98,204
11/12/2026	81.57	82.22	78.01	78.57	-2.83%	144,994
11/11/2026	81.03	83.84	80.39	80.86	-1.93%	139,567
11/10/2026	80.22	82.56	78.77	82.45	+3.20%	111,439
11/09/2026	77.69	79.91	77.64	79.89	+3.24%	139,321
11/09/2026	$0.34 Dividend
11/06/2026	75.98	78.88	75.98	77.38	-1.88%	157,460
11/05/2026	79.70	80.93	78.25	78.86	-0.51%	216,419
11/04/2026	78.62	80.83	77.71	79.27	+7.00%	257,348
11/03/2026	75.07	76.34	73.81	74.08	-1.79%	154,088
11/03/2026	$0.90 Earnings
11/02/2026	74.44	76.11	74.44	75.44	+1.83%	158,432
10/30/2026	75.67	76.14	73.61	74.08	-0.57%	288,842
10/29/2026	74.58	75.22	74.00	74.51	+0.75%	217,460
10/28/2026	74.94	75.43	73.59	73.96	-2.13%	138,371
10/27/2026	77.35	77.67	75.12	75.57	-2.25%	120,141
10/26/2026	78.79	79.05	76.88	77.31	-1.68%	159,921
10/23/2026	79.55	79.75	77.83	78.63	-1.63%	237,280
10/22/2026	76.28	80.20	75.86	79.94	+5.83%	185,085
10/21/2026	74.45	76.05	73.73	75.54	+1.01%	169,920
10/20/2026	74.66	75.40	73.91	74.78	+1.14%	193,953
10/19/2026	74.59	74.94	73.78	73.94	-1.32%	166,236
10/16/2026	75.41	75.56	74.08	74.92	-0.16%	143,318
10/15/2026	76.03	77.14	74.64	75.04	+0.20%	163,135
10/14/2026	73.43	75.04	72.89	74.89	+1.53%	145,621
10/13/2026	73.32	73.94	72.71	73.77	+1.34%	113,612
10/12/2026	72.68	72.88	72.32	72.79	+0.16%	81,401
10/09/2026	71.99	73.15	71.92	72.67	+0.63%	90,149
10/08/2026	73.48	73.48	72.05	72.21	-1.00%	162,313
10/07/2026	72.06	74.08	72.06	72.94	+0.91%	195,439
10/06/2026	74.13	74.17	71.84	72.28	-1.91%	173,956
10/05/2026	74.21	74.21	72.62	73.69	-0.04%	195,525
10/02/2026	72.46	73.90	72.46	73.72	+1.96%	149,623
10/01/2026	72.45	73.14	71.79	72.30	-0.49%	164,711
09/30/2026	73.11	73.11	71.72	72.66	+0.16%	278,550
09/29/2026	72.14	73.03	72.14	72.54	-0.04%	127,432
09/28/2026	71.81	72.85	71.65	72.57	+1.21%	140,050
09/25/2026	71.71	72.22	71.10	71.70	-0.40%	137,908
09/24/2026	72.72	73.06	71.34	71.99	-0.22%	235,536
09/23/2026	71.88	73.13	71.88	72.15	-0.34%	191,370
09/22/2026	73.74	74.99	71.76	72.40	-0.44%	249,920
09/21/2026	71.59	73.09	71.59	72.72	+1.08%	262,758
09/18/2026	72.59	73.68	71.94	71.94	-0.67%	1,135,982
09/17/2026	73.08	73.72	72.31	72.43	-0.33%	178,354
09/16/2026	71.52	73.16	71.52	72.67	+1.30%	189,588
09/15/2026	71.66	72.54	70.84	71.73	-0.81%	169,626
09/14/2026	72.41	73.10	71.49	72.32	+0.67%	166,492
09/11/2026	71.41	72.27	70.75	71.84	+1.38%	161,096
09/10/2026	69.73	71.18	69.16	70.87	+2.04%	157,859
09/09/2026	70.20	70.74	69.45	69.45	-1.57%	139,217
09/08/2026	71.55	71.55	70.19	70.56	-1.54%	167,200
09/04/2026	71.08	72.06	70.43	71.67	+0.73%	126,485
09/03/2026	70.11	71.63	69.35	71.15	+1.52%	130,021
09/02/2026	70.07	70.90	69.61	70.08	+0.59%	186,731
09/01/2026	70.36	71.51	69.27	69.67	-1.51%	129,777
08/31/2026	71.16	71.52	70.35	70.74	-0.21%	178,706
08/28/2026	70.64	71.61	70.53	70.89	+1.01%	123,501
08/27/2026	69.65	70.83	69.01	70.18	-0.30%	149,736
08/26/2026	70.58	71.45	70.14	70.39	-0.27%	125,520
08/25/2026	70.45	71.24	70.10	70.58	-0.21%	114,038
08/24/2026	71.10	72.03	70.53	70.73	+0.06%	135,977
08/21/2026	70.47	71.01	69.15	70.69	+1.17%	161,377
08/20/2026	69.01	70.26	68.12	69.87	-0.16%	204,954
08/19/2026	70.20	71.21	69.79	69.98	-0.03%	121,407
08/18/2026	70.89	70.92	69.97	70.00	+0.09%	139,797
08/17/2026	70.58	71.25	69.69	69.94	-0.96%	140,420
08/14/2026	70.99	71.24	69.76	70.62	-0.85%	121,063
08/13/2026	72.29	72.52	71.07	71.23	-0.28%	175,456
08/12/2026	70.10	72.20	70.10	71.43	+0.91%	149,025
08/11/2026	71.89	72.02	70.22	70.78	-1.39%	158,244
08/10/2026	74.46	75.12	71.56	71.77	-4.20%	161,566
08/07/2026	75.21	75.39	74.45	74.92	-1.30%	98,497
08/06/2026	75.24	76.20	74.19	75.91	+2.12%	195,024
08/05/2026	76.92	76.97	72.19	74.33	-4.55%	301,901
08/04/2026	77.99	79.07	76.96	77.88	-0.14%	243,705
08/04/2026	$0.92 Earnings
08/03/2026	77.33	78.89	77.27	77.99	+1.66%	182,798
07/31/2026	76.76	78.35	75.60	76.71	-0.81%	210,363
07/30/2026	76.72	78.15	76.26	77.34	-0.14%	124,012
07/29/2026	75.56	77.93	75.56	77.45	+1.50%	170,545
07/28/2026	75.77	77.53	75.77	76.30	+2.56%	149,329
07/27/2026	73.02	74.90	72.86	74.40	+2.34%	150,980
07/27/2026	$0.34 Dividend
07/24/2026	74.10	74.61	72.41	72.70	-1.85%	156,010
07/23/2026	76.17	76.17	72.91	74.07	-4.11%	178,714
07/22/2026	77.00	77.24	75.88	77.24	+0.58%	107,095
07/21/2026	76.88	77.33	75.76	76.79	-0.78%	128,202
07/20/2026	77.59	77.88	76.75	77.40	+0.06%	114,721
07/17/2026	78.71	80.04	76.70	77.35	-1.59%	154,898
07/16/2026	76.62	79.51	76.62	78.60	+2.27%	129,158
07/15/2026	76.50	78.40	76.24	76.85	-0.50%	130,582
07/14/2026	78.12	78.27	76.16	77.24	-0.95%	108,360
07/13/2026	79.85	80.69	77.92	77.98	-1.35%	154,278
07/10/2026	78.64	79.63	77.86	79.05	+0.76%	163,898
07/09/2026	77.84	78.75	77.08	78.46	-0.18%	125,465
07/08/2026	79.65	79.88	78.04	78.60	-1.47%	184,606
07/07/2026	80.61	81.45	79.58	79.77	+0.27%	230,538
07/06/2026	79.28	79.60	78.30	79.55	+0.21%	177,189
07/02/2026	79.21	80.15	78.66	79.38	+0.36%	246,050
07/01/2026	77.46	79.51	76.85	79.09	+1.92%	133,404