WMK | Weis Markets | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Weis Markets (WMK)

NYSE

$74.07+$0.02 (+0.03%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.8B
Market Cap
3.43%
1-Year Change
Grocery Stores
Industry

1 Month
+5.19%

Low Price$69.76

High Price$74.04
3 Months
-7.14%

Low Price$69.76

High Price$80.12
1 Year
+3.43%

Low Price$61.02

High Price$82.25

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	72.78	74.22	72.78	74.04	+1.96%	149,623
10/01/2026	72.77	73.46	72.11	72.62	-0.49%	164,711
09/30/2026	73.43	73.43	72.04	72.98	+0.16%	278,550
09/29/2026	72.46	73.35	72.46	72.86	-0.04%	127,432
09/28/2026	72.13	73.17	71.96	72.89	+1.21%	140,050
09/25/2026	72.03	72.54	71.41	72.02	-0.40%	137,908
09/24/2026	73.04	73.38	71.65	72.31	-0.22%	235,536
09/23/2026	72.20	73.45	72.20	72.47	-0.34%	191,370
09/22/2026	74.06	75.32	72.08	72.72	-0.44%	249,920
09/21/2026	71.90	73.41	71.90	73.04	+1.08%	262,758
09/18/2026	72.91	74.00	72.26	72.26	-0.67%	1,135,982
09/17/2026	73.40	74.04	72.63	72.75	-0.33%	178,354
09/16/2026	71.83	73.49	71.83	72.99	+1.30%	189,588
09/15/2026	71.97	72.86	71.15	72.05	-0.81%	169,626
09/14/2026	72.73	73.43	71.80	72.64	+0.67%	166,492
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