Weis Markets, Inc.WMKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $71.27 | $72.23 | $71.08 | $71.46 | 14,193 |
| 1/30/2026 | $70.02 | $71.53 | $69.47 | $71.15 | 162,038 |
| 1/29/2026 | $69.11 | $70.20 | $69.01 | $70.02 | 111,600 |
| 1/28/2026 | $69.88 | $70.10 | $68.29 | $68.80 | 78,100 |
| 1/27/2026 | $69.03 | $69.88 | $68.61 | $69.87 | 77,900 |
| 1/26/2026 | $68.97 | $69.32 | $68.60 | $69.20 | 89,615 |
| 1/23/2026 | $68.73 | $68.98 | $67.93 | $68.74 | 70,907 |
| 1/22/2026 | $68.79 | $68.88 | $68.13 | $68.81 | 89,908 |
| 1/21/2026 | $68.06 | $69.31 | $67.72 | $68.84 | 115,600 |
| 1/20/2026 | $68.14 | $68.40 | $66.63 | $67.89 | 113,626 |
| 1/16/2026 | $68.14 | $69.08 | $67.71 | $68.99 | 151,000 |
| 1/15/2026 | $67.45 | $69.78 | $66.87 | $68.76 | 147,123 |
| 1/14/2026 | $67.06 | $68.11 | $66.16 | $67.89 | 91,900 |
| 1/13/2026 | $66.02 | $67.68 | $66.02 | $66.69 | 101,000 |
| 1/12/2026 | $65.15 | $67.12 | $64.57 | $66.15 | 97,115 |
| 1/9/2026 | $65.46 | $65.64 | $64.51 | $65.21 | 89,941 |
| 1/8/2026 | $63.70 | $66.37 | $63.61 | $65.59 | 123,000 |
| 1/7/2026 | $64.70 | $65.55 | $63.68 | $63.89 | 106,308 |
| 1/6/2026 | $63.84 | $64.99 | $63.68 | $64.61 | 135,900 |
| 1/5/2026 | $64.09 | $65.34 | $63.90 | $63.95 | 124,000 |
| 1/2/2026 | $64.07 | $64.91 | $63.90 | $64.11 | 100,500 |
| 12/31/2025 | $64.49 | $64.83 | $63.57 | $64.09 | 106,200 |
| 12/30/2025 | $64.77 | $65.40 | $64.35 | $64.38 | 96,037 |
| 12/29/2025 | $64.89 | $65.36 | $64.49 | $64.82 | 159,700 |
| 12/26/2025 | $65.86 | $66.07 | $64.48 | $65.06 | 61,500 |
| 12/24/2025 | $65.98 | $66.62 | $65.65 | $65.92 | 67,100 |
| 12/23/2025 | $66.08 | $66.56 | $65.55 | $65.94 | 137,700 |
| 12/22/2025 | $66.85 | $67.19 | $65.78 | $66.20 | 101,800 |
| 12/19/2025 | $67.56 | $67.69 | $66.25 | $67.18 | 727,440 |
| 12/18/2025 | $68.46 | $68.46 | $67.63 | $68.05 | 99,600 |
| 12/17/2025 | $66.07 | $68.36 | $65.49 | $68.27 | 118,201 |
| 12/16/2025 | $67.42 | $67.42 | $65.75 | $66.22 | 116,507 |
| 12/15/2025 | $67.85 | $68.22 | $66.52 | $67.29 | 116,204 |
| 12/12/2025 | $68.06 | $68.37 | $67.22 | $67.65 | 88,900 |
| 12/11/2025 | $67.04 | $68.17 | $66.61 | $67.54 | 126,200 |
| 12/10/2025 | $66.61 | $67.00 | $65.58 | $66.56 | 151,000 |
| 12/9/2025 | $65.41 | $66.90 | $65.21 | $66.69 | 102,400 |
| 12/8/2025 | $65.95 | $66.46 | $64.54 | $65.43 | 185,344 |
| 12/5/2025 | $65.93 | $67.12 | $65.91 | $66.27 | 113,400 |
| 12/4/2025 | $66.87 | $67.76 | $65.32 | $66.47 | 88,924 |
| 12/3/2025 | $66.79 | $68.00 | $66.79 | $67.27 | 110,300 |
| 12/2/2025 | $65.59 | $67.77 | $65.35 | $67.06 | 147,057 |
| 12/1/2025 | $65.16 | $66.59 | $64.94 | $65.74 | 154,200 |
| 11/28/2025 | $65.20 | $65.38 | $64.46 | $64.97 | 67,600 |
| 11/26/2025 | $65.42 | $65.89 | $64.77 | $65.39 | 113,522 |
| 11/25/2025 | $64.96 | $66.80 | $64.61 | $65.70 | 114,541 |
| 11/24/2025 | $66.99 | $66.99 | $64.20 | $64.41 | 157,654 |
| 11/21/2025 | $66.23 | $67.57 | $66.23 | $67.04 | 150,800 |
| 11/20/2025 | $65.75 | $66.37 | $64.76 | $65.58 | 149,200 |
| 11/19/2025 | $65.55 | $66.05 | $64.71 | $65.31 | 95,600 |
| 11/18/2025 | $65.59 | $65.81 | $64.95 | $65.47 | 85,400 |
| 11/17/2025 | $66.75 | $66.84 | $65.30 | $65.43 | 95,823 |
| 11/14/2025 | $66.18 | $66.88 | $65.46 | $66.86 | 73,336 |
| 11/13/2025 | $65.56 | $66.22 | $65.56 | $66.10 | 93,000 |
| 11/12/2025 | $64.83 | $66.08 | $64.71 | $65.81 | 86,718 |
| 11/11/2025 | $64.08 | $65.67 | $62.71 | $65.03 | 115,721 |
| 11/10/2025 | $64.60 | $64.60 | $63.22 | $63.72 | 125,639 |
| 11/7/2025 | $65.17 | $65.86 | $64.32 | $64.59 | 248,606 |
| 11/6/2025 | $65.40 | $65.83 | $64.32 | $64.79 | 138,600 |
| 11/5/2025 | $63.73 | $67.22 | $61.53 | $65.88 | 206,900 |
| 11/4/2025 | $64.06 | $64.59 | $63.44 | $63.90 | 127,578 |