Skip to main content

Weis Markets (NY: WMK )

64.40 +0.49 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 63.92 64.69 63.88 64.40 106,228 +0.49(+0.77%)
Mar 27, 2024 63.53 63.53 63.17 63.91 75,661 +0.72(+1.14%)
Mar 26, 2024 63.45 63.95 63.02 63.19 52,523 +0.02(+0.03%)
Mar 25, 2024 64.27 64.27 63.10 63.17 57,027 -0.75(-1.17%)
Mar 22, 2024 64.40 64.64 63.90 63.92 58,812 -0.32(-0.50%)
Mar 21, 2024 64.17 64.44 63.51 64.24 89,661 +0.42(+0.66%)
Mar 20, 2024 62.23 64.22 62.01 63.82 78,644 +1.15(+1.84%)
Mar 19, 2024 63.58 63.94 62.65 62.67 86,283 -0.85(-1.34%)
Mar 18, 2024 63.91 64.48 63.38 63.52 111,146 -0.93(-1.44%)
Mar 15, 2024 63.01 64.52 63.01 64.45 241,991 +1.17(+1.85%)
Mar 14, 2024 64.44 64.44 62.83 63.28 95,490 -1.32(-2.04%)
Mar 13, 2024 64.46 64.77 63.88 64.60 95,103 +0.11(+0.17%)
Mar 12, 2024 64.82 65.09 64.49 64.49 83,899 -0.59(-0.91%)
Mar 11, 2024 65.66 66.00 64.76 65.08 91,804 -0.80(-1.21%)
Mar 08, 2024 65.78 66.08 65.21 65.88 86,247 +0.44(+0.67%)
Mar 07, 2024 65.71 66.28 65.26 65.44 77,474 +0.27(+0.41%)
Mar 06, 2024 65.00 66.03 64.82 65.17 104,802 +0.12(+0.18%)
Mar 05, 2024 65.59 67.53 64.99 65.05 143,780 -0.33(-0.50%)
Mar 04, 2024 64.19 66.44 64.19 65.38 107,653 +1.14(+1.77%)
Mar 01, 2024 64.53 66.21 63.83 64.24 180,524 -0.70(-1.08%)
Feb 29, 2024 61.78 65.70 61.78 64.94 301,176 +3.53(+5.75%)
Feb 28, 2024 60.07 62.15 59.70 61.41 222,597 +1.35(+2.25%)
Feb 27, 2024 60.86 60.88 59.95 60.06 102,896 -0.44(-0.73%)
Feb 26, 2024 61.24 61.43 60.42 60.50 89,378 -0.93(-1.51%)
Feb 23, 2024 60.40 61.63 60.17 61.43 57,105 +1.12(+1.86%)
Feb 22, 2024 61.07 61.34 59.58 60.31 111,228 -1.28(-2.08%)
Feb 21, 2024 61.99 61.99 61.19 61.59 56,320 -0.23(-0.37%)
Feb 20, 2024 61.96 63.04 61.62 61.82 89,285 -0.19(-0.31%)
Feb 16, 2024 61.67 62.51 61.23 62.01 85,764 +0.30(+0.49%)
Feb 15, 2024 60.80 61.82 60.80 61.71 104,087 +1.17(+1.93%)
Feb 14, 2024 59.80 60.59 59.02 60.54 123,800 +1.46(+2.47%)
Feb 13, 2024 60.29 60.31 58.86 59.08 185,982 -1.98(-3.24%)
Feb 12, 2024 59.10 61.48 59.10 61.06 105,606 +1.70(+2.86%)
Feb 09, 2024 60.46 60.61 59.05 59.36 137,040 -1.08(-1.79%)
Feb 08, 2024 59.38 60.49 59.38 60.44 83,779 +0.93(+1.57%)
Feb 07, 2024 59.72 60.04 59.38 59.51 80,728 -0.24(-0.40%)
Feb 06, 2024 59.09 59.83 58.79 59.74 102,920 +0.68(+1.14%)
Feb 05, 2024 59.24 59.53 58.54 59.07 107,083 -0.63(-1.05%)
Feb 02, 2024 59.24 60.37 59.14 59.69 92,206 +0.05(+0.08%)
Feb 01, 2024 60.44 60.48 59.03 59.65 111,154 -0.77(-1.27%)
Jan 31, 2024 60.87 61.79 59.94 60.41 124,501 -0.51(-0.83%)
Jan 30, 2024 60.41 61.15 59.86 60.92 48,409 +0.19(+0.31%)
Jan 29, 2024 61.46 61.46 60.31 60.73 121,686 -0.40(-0.65%)
Jan 26, 2024 62.02 62.15 60.57 61.13 65,994 -0.65(-1.05%)
Jan 25, 2024 61.37 61.77 60.58 61.77 71,163 +1.14(+1.89%)
Jan 24, 2024 60.71 60.98 60.39 60.63 57,904 +0.50(+0.83%)
Jan 23, 2024 61.51 61.54 59.99 60.13 87,582 -1.02(-1.67%)
Jan 22, 2024 60.30 61.17 60.06 61.16 70,745 +1.37(+2.30%)
Jan 19, 2024 59.81 59.95 58.72 59.78 111,341 +0.12(+0.20%)
Jan 18, 2024 60.23 60.56 59.32 59.66 79,173 -0.35(-0.58%)
Jan 17, 2024 58.83 60.07 58.57 60.01 130,458 +0.78(+1.31%)
Jan 16, 2024 61.66 61.97 59.20 59.24 138,576 -2.40(-3.89%)
Jan 12, 2024 62.84 62.84 61.40 61.63 82,803 -0.39(-0.63%)
Jan 11, 2024 62.50 62.50 61.80 62.02 93,065 -0.78(-1.24%)
Jan 10, 2024 63.26 63.55 62.42 62.80 69,454 -0.90(-1.42%)
Jan 09, 2024 64.36 64.39 62.55 63.70 85,002 -0.92(-1.43%)
Jan 08, 2024 65.13 65.13 64.13 64.63 150,978 -0.08(-0.12%)
Jan 05, 2024 65.60 66.26 64.65 64.71 108,546 -1.25(-1.90%)
Jan 04, 2024 66.71 66.71 64.34 65.96 95,348 -0.48(-0.72%)
Jan 03, 2024 65.56 67.84 64.94 66.44 154,788 +1.12(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.