Skip to main content

Weis Markets (NY: WMK )

62.21 -0.15 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 59.85 60.32 59.45 59.70 101,186 -0.24(-0.40%)
Nov 29, 2023 61.25 61.44 59.89 59.94 60,933 -0.76(-1.25%)
Nov 28, 2023 61.04 61.38 60.24 60.70 141,367 -0.51(-0.84%)
Nov 27, 2023 61.36 62.12 61.17 61.22 92,781 -0.21(-0.34%)
Nov 24, 2023 60.97 61.58 60.97 61.42 49,600 +0.45(+0.75%)
Nov 22, 2023 61.03 61.33 60.67 60.97 71,316 +0.48(+0.80%)
Nov 21, 2023 60.20 60.59 59.61 60.48 67,025 +0.17(+0.28%)
Nov 20, 2023 60.74 61.03 60.07 60.32 65,817 -0.38(-0.62%)
Nov 17, 2023 61.23 61.24 60.52 60.69 114,731 -0.04(-0.07%)
Nov 16, 2023 62.24 62.25 60.46 60.73 83,460 -2.24(-3.55%)
Nov 15, 2023 63.23 64.38 62.80 62.97 84,198 -0.45(-0.70%)
Nov 14, 2023 62.20 63.77 62.20 63.41 90,342 +2.68(+4.41%)
Nov 13, 2023 60.47 60.94 59.92 60.73 55,336 -0.30(-0.49%)
Nov 10, 2023 61.79 61.79 60.92 61.03 75,460 -0.78(-1.26%)
Nov 09, 2023 60.71 61.84 59.98 61.81 109,119 +1.79(+2.98%)
Nov 08, 2023 63.04 63.06 59.79 60.02 94,238 -3.32(-5.25%)
Nov 07, 2023 63.49 65.10 60.87 63.34 79,425 -2.61(-3.96%)
Nov 06, 2023 66.20 66.37 65.61 65.96 56,101 -0.55(-0.83%)
Nov 03, 2023 66.79 67.74 66.43 66.51 60,605 +0.92(+1.40%)
Nov 02, 2023 64.44 65.60 63.76 65.59 78,765 +1.52(+2.37%)
Nov 01, 2023 64.26 64.26 63.31 64.07 97,593 +0.00(+0.00%)
Oct 31, 2023 64.14 64.76 63.92 64.07 96,079 -0.39(-0.61%)
Oct 30, 2023 65.40 65.93 64.45 64.47 128,242 -0.20(-0.30%)
Oct 27, 2023 64.45 65.34 64.37 64.66 90,699 +0.30(+0.46%)
Oct 26, 2023 64.24 65.43 63.62 64.37 82,607 +0.48(+0.75%)
Oct 25, 2023 62.27 64.13 62.27 63.89 84,480 +1.49(+2.38%)
Oct 24, 2023 64.17 64.17 62.27 62.40 53,696 -1.18(-1.86%)
Oct 23, 2023 64.21 64.91 63.37 63.58 51,934 -0.63(-0.98%)
Oct 20, 2023 64.73 65.23 64.15 64.21 62,813 -0.11(-0.17%)
Oct 19, 2023 64.79 65.56 64.05 64.32 78,779 -0.34(-0.53%)
Oct 18, 2023 65.18 65.56 64.54 64.66 55,883 -0.59(-0.91%)
Oct 17, 2023 63.27 65.78 63.27 65.25 94,409 +1.91(+3.01%)
Oct 16, 2023 61.96 63.51 61.96 63.35 82,337 +1.80(+2.93%)
Oct 13, 2023 63.29 63.40 61.34 61.54 88,805 -1.51(-2.39%)
Oct 12, 2023 63.98 63.98 62.49 63.05 66,397 -0.49(-0.77%)
Oct 11, 2023 63.98 64.25 63.36 63.54 59,040 -0.33(-0.52%)
Oct 10, 2023 63.10 64.42 63.10 63.88 73,791 +0.79(+1.25%)
Oct 09, 2023 62.49 63.61 62.23 63.09 66,231 +0.29(+0.45%)
Oct 06, 2023 64.22 64.22 62.13 62.80 60,146 -1.64(-2.55%)
Oct 05, 2023 63.63 65.08 63.53 64.45 101,847 +0.64(+1.00%)
Oct 04, 2023 62.16 63.92 62.16 63.81 97,976 +1.52(+2.43%)
Oct 03, 2023 60.86 62.46 60.86 62.29 88,448 +1.13(+1.85%)
Oct 02, 2023 61.78 61.78 60.71 61.16 97,390 -0.85(-1.37%)
Sep 29, 2023 61.15 62.10 60.38 62.01 87,678 +1.15(+1.89%)
Sep 28, 2023 61.12 61.35 60.36 60.86 97,679 -0.15(-0.24%)
Sep 27, 2023 61.83 62.25 60.55 61.00 113,652 -0.71(-1.15%)
Sep 26, 2023 62.69 62.69 61.53 61.71 76,480 -1.26(-2.00%)
Sep 25, 2023 62.17 63.28 62.89 62.97 60,060 +0.45(+0.72%)
Sep 22, 2023 62.11 63.09 61.88 62.52 77,375 +0.29(+0.46%)
Sep 21, 2023 60.95 62.41 60.20 62.23 98,384 +1.15(+1.89%)
Sep 20, 2023 62.00 62.03 60.83 61.08 68,787 -0.94(-1.51%)
Sep 19, 2023 62.54 62.54 61.68 62.02 60,438 -0.38(-0.62%)
Sep 18, 2023 63.58 63.58 62.33 62.40 69,293 -0.85(-1.34%)
Sep 15, 2023 63.37 64.03 63.06 63.25 230,822 -0.36(-0.57%)
Sep 14, 2023 62.39 63.72 62.39 63.61 82,305 +1.46(+2.34%)
Sep 13, 2023 62.83 62.83 61.94 62.15 75,365 -0.27(-0.43%)
Sep 12, 2023 62.57 62.96 62.29 62.42 69,700 +0.19(+0.30%)
Sep 11, 2023 63.07 63.07 61.81 62.23 52,539 -0.45(-0.72%)
Sep 08, 2023 62.78 63.18 62.35 62.69 73,050 -0.15(-0.24%)
Sep 07, 2023 61.96 62.96 61.57 62.83 83,006 +1.11(+1.80%)
Sep 06, 2023 61.33 61.96 61.19 61.72 70,550 +0.71(+1.16%)
Sep 05, 2023 62.91 62.91 60.98 61.01 92,144 -2.09(-3.31%)
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.