Weis Markets, Inc. WMK
78.73 USD +0.16 (+0.20%)
Regular-session close
78.73 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
78.40 Day range 78.99
61.60 52-week range 82.63
- YTD
- +22.84%
- 1 year
- +19.11%
WMK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 78.48 | 78.99 | 78.40 | 78.73 | +0.16 | +0.20% | 98,203 |
| Nov 12, 2026 | 81.57 | 82.22 | 78.01 | 78.57 | -2.29 | -2.83% | 145,000 |
| Nov 11, 2026 | 81.03 | 83.84 | 80.39 | 80.86 | -1.59 | -1.93% | 139,600 |
| Nov 10, 2026 | 80.22 | 82.56 | 78.77 | 82.45 | +2.56 | +3.20% | 111,400 |
| Nov 9, 2026 | 77.69 | 79.91 | 77.64 | 79.89 | +2.17 | +2.79% | 131,000 |
| Nov 6, 2026 | 76.31 | 79.23 | 76.31 | 77.72 | -1.49 | -1.88% | 157,400 |
| Nov 5, 2026 | 80.05 | 81.29 | 78.60 | 79.21 | -0.41 | -0.51% | 214,700 |
| Nov 4, 2026 | 78.97 | 81.19 | 78.05 | 79.62 | +5.21 | +7.00% | 257,300 |
| Nov 3, 2026 | 75.40 | 76.68 | 74.13 | 74.41 | -1.36 | -1.79% | 148,100 |
| Nov 2, 2026 | 74.77 | 76.44 | 74.77 | 75.77 | +1.36 | +1.83% | 157,700 |
| Oct 30, 2026 | 76.00 | 76.47 | 73.93 | 74.41 | -0.43 | -0.57% | 288,800 |
| Oct 29, 2026 | 74.91 | 75.55 | 74.33 | 74.84 | +0.56 | +0.75% | 217,400 |
| Oct 28, 2026 | 75.27 | 75.77 | 73.91 | 74.28 | -1.62 | -2.13% | 138,400 |
| Oct 27, 2026 | 77.69 | 78.01 | 75.45 | 75.90 | -1.75 | -2.25% | 118,100 |
| Oct 26, 2026 | 79.14 | 79.40 | 77.22 | 77.65 | -1.33 | -1.68% | 157,900 |
| Oct 23, 2026 | 79.90 | 80.10 | 78.17 | 78.98 | -1.31 | -1.63% | 237,300 |
| Oct 22, 2026 | 76.62 | 80.55 | 76.19 | 80.29 | +4.42 | +5.83% | 181,100 |
| Oct 21, 2026 | 74.78 | 76.38 | 74.05 | 75.87 | +0.76 | +1.01% | 165,800 |
| Oct 20, 2026 | 74.99 | 75.73 | 74.23 | 75.11 | +0.85 | +1.14% | 192,000 |
| Oct 19, 2026 | 74.92 | 75.27 | 74.10 | 74.26 | -0.99 | -1.32% | 162,000 |
| Oct 16, 2026 | 75.74 | 75.89 | 74.41 | 75.25 | -0.12 | -0.16% | 143,300 |
| Oct 15, 2026 | 76.36 | 77.48 | 74.97 | 75.37 | +0.15 | +0.20% | 162,400 |
| Oct 14, 2026 | 73.75 | 75.37 | 73.22 | 75.22 | +1.13 | +1.53% | 145,600 |
| Oct 13, 2026 | 73.64 | 74.27 | 73.03 | 74.09 | +0.98 | +1.34% | 113,600 |
| Oct 12, 2026 | 73.00 | 73.21 | 72.64 | 73.11 | +0.12 | +0.16% | 80,900 |
| Oct 9, 2026 | 72.31 | 73.47 | 72.23 | 72.99 | +0.46 | +0.63% | 90,100 |
| Oct 8, 2026 | 73.80 | 73.80 | 72.37 | 72.53 | -0.73 | -1.00% | 162,300 |
| Oct 7, 2026 | 72.38 | 74.41 | 72.38 | 73.26 | +0.66 | +0.91% | 195,400 |
| Oct 6, 2026 | 74.46 | 74.50 | 72.16 | 72.60 | -1.41 | -1.91% | 174,000 |
| Oct 5, 2026 | 74.54 | 74.54 | 72.94 | 74.01 | -0.03 | -0.04% | 194,200 |
| Oct 2, 2026 | 72.78 | 74.22 | 72.78 | 74.04 | +1.42 | +1.96% | 149,600 |
| Oct 1, 2026 | 72.77 | 73.46 | 72.11 | 72.62 | -0.36 | -0.49% | 164,700 |
| Sep 30, 2026 | 73.43 | 73.43 | 72.04 | 72.98 | +0.12 | +0.16% | 276,500 |
| Sep 29, 2026 | 72.46 | 73.35 | 72.46 | 72.86 | -0.03 | -0.04% | 127,400 |
| Sep 28, 2026 | 72.13 | 73.17 | 71.96 | 72.89 | +0.87 | +1.21% | 140,000 |
| Sep 25, 2026 | 72.03 | 72.54 | 71.41 | 72.02 | -0.29 | -0.40% | 137,900 |
| Sep 24, 2026 | 73.04 | 73.38 | 71.65 | 72.31 | -0.16 | -0.22% | 235,500 |
| Sep 23, 2026 | 72.20 | 73.45 | 72.20 | 72.47 | -0.25 | -0.34% | 191,400 |
| Sep 22, 2026 | 74.06 | 75.32 | 72.08 | 72.72 | -0.32 | -0.44% | 250,400 |
| Sep 21, 2026 | 71.90 | 73.41 | 71.90 | 73.04 | +0.78 | +1.08% | 260,700 |
| Sep 18, 2026 | 72.91 | 74.00 | 72.26 | 72.26 | -0.49 | -0.67% | 1,136,000 |
| Sep 17, 2026 | 73.40 | 74.04 | 72.63 | 72.75 | -0.24 | -0.33% | 178,300 |
| Sep 16, 2026 | 71.83 | 73.49 | 71.83 | 72.99 | +0.94 | +1.30% | 187,500 |
| Sep 15, 2026 | 71.97 | 72.86 | 71.15 | 72.05 | -0.59 | -0.81% | 169,600 |
| Sep 14, 2026 | 72.73 | 73.43 | 71.80 | 72.64 | +0.48 | +0.67% | 166,500 |
| Sep 11, 2026 | 71.72 | 72.59 | 71.07 | 72.16 | +0.98 | +1.38% | 161,100 |
| Sep 10, 2026 | 70.04 | 71.49 | 69.46 | 71.18 | +1.42 | +2.04% | 157,900 |
| Sep 9, 2026 | 70.51 | 71.06 | 69.76 | 69.76 | -1.11 | -1.57% | 139,200 |
| Sep 8, 2026 | 71.86 | 71.86 | 70.50 | 70.87 | -1.11 | -1.54% | 167,200 |
| Sep 4, 2026 | 71.39 | 72.38 | 70.74 | 71.98 | +0.52 | +0.73% | 126,500 |
| Sep 3, 2026 | 70.42 | 71.94 | 69.65 | 71.46 | +1.07 | +1.52% | 129,700 |
| Sep 2, 2026 | 70.38 | 71.21 | 69.92 | 70.39 | +0.41 | +0.59% | 186,700 |
| Sep 1, 2026 | 70.67 | 71.82 | 69.57 | 69.98 | -1.07 | -1.51% | 129,800 |
| Aug 31, 2026 | 71.47 | 71.84 | 70.66 | 71.05 | -0.15 | -0.21% | 178,700 |
| Aug 28, 2026 | 70.95 | 71.92 | 70.84 | 71.20 | +0.71 | +1.01% | 123,500 |
| Aug 27, 2026 | 69.96 | 71.14 | 69.31 | 70.49 | -0.21 | -0.30% | 149,700 |
| Aug 26, 2026 | 70.89 | 71.76 | 70.45 | 70.70 | -0.19 | -0.27% | 125,500 |
| Aug 25, 2026 | 70.76 | 71.55 | 70.41 | 70.89 | -0.15 | -0.21% | 114,000 |
| Aug 24, 2026 | 71.41 | 72.35 | 70.84 | 71.04 | +0.04 | +0.06% | 136,000 |
| Aug 21, 2026 | 70.78 | 71.32 | 69.45 | 71.00 | +0.82 | +1.17% | 161,400 |
| Aug 20, 2026 | 69.31 | 70.57 | 68.42 | 70.18 | -0.11 | -0.16% | 205,000 |
| Aug 19, 2026 | 70.51 | 71.52 | 70.10 | 70.29 | -0.02 | -0.03% | 121,400 |
| Aug 18, 2026 | 71.20 | 71.23 | 70.28 | 70.31 | +0.06 | +0.09% | 139,800 |
| Aug 17, 2026 | 70.89 | 71.56 | 70.00 | 70.25 | -0.68 | -0.96% | 140,400 |
| Aug 14, 2026 | 71.30 | 71.55 | 70.07 | 70.93 | -0.61 | -0.85% | 121,100 |
65 days, newest first. Daily bars as drawn on the WMK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.