Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	70.77	71.25	69.25	69.41	275,686	-1.90(-2.66%)
Sep 19, 2024	70.87	71.31	70.36	71.31	81,989	+1.07(+1.52%)
Sep 18, 2024	69.80	71.63	69.46	70.24	80,009	+0.34(+0.49%)
Sep 17, 2024	70.78	71.31	69.85	69.90	60,352	-0.32(-0.46%)
Sep 16, 2024	70.76	71.14	70.19	70.22	61,975	-0.22(-0.31%)
Sep 13, 2024	68.25	70.83	68.25	70.44	95,845	+2.83(+4.19%)
Sep 12, 2024	66.90	67.73	66.90	67.61	61,833	+0.86(+1.29%)
Sep 11, 2024	67.31	67.31	66.52	66.75	77,148	-1.02(-1.51%)
Sep 10, 2024	67.14	67.96	67.02	67.77	58,695	+0.85(+1.27%)
Sep 09, 2024	67.66	68.16	66.77	66.92	68,250	-0.93(-1.37%)
Sep 06, 2024	67.62	68.00	67.19	67.85	62,327	+0.33(+0.49%)
Sep 05, 2024	68.33	68.45	67.25	67.52	90,677	-0.34(-0.50%)
Sep 04, 2024	68.05	68.52	67.56	67.86	60,672	-0.17(-0.25%)
Sep 03, 2024	66.97	68.08	66.97	68.03	63,587	+0.45(+0.67%)
Aug 30, 2024	67.07	67.65	67.00	67.58	57,192	+0.90(+1.35%)
Aug 29, 2024	67.17	67.17	65.95	66.68	79,808	-0.02(-0.03%)
Aug 28, 2024	66.58	67.25	66.00	66.70	44,510	+0.22(+0.33%)
Aug 27, 2024	66.35	67.11	65.85	66.48	45,244	+0.19(+0.29%)
Aug 26, 2024	66.64	67.53	66.23	66.29	70,909	+0.29(+0.44%)
Aug 23, 2024	64.39	66.58	63.70	66.00	88,222	+1.32(+2.04%)
Aug 22, 2024	65.36	65.36	64.25	64.68	69,295	-0.55(-0.84%)
Aug 21, 2024	66.00	66.00	64.96	65.23	50,405	-0.10(-0.15%)
Aug 20, 2024	66.46	66.46	65.32	65.33	62,693	-0.84(-1.27%)
Aug 19, 2024	66.44	66.67	65.75	66.17	74,174	-0.30(-0.45%)
Aug 16, 2024	65.33	67.29	65.33	66.47	73,917	+1.12(+1.71%)
Aug 15, 2024	65.68	67.03	65.08	65.35	92,131	+0.89(+1.38%)
Aug 14, 2024	65.81	65.81	64.39	64.46	44,767	-1.04(-1.59%)
Aug 13, 2024	65.55	65.92	64.78	65.50	70,452	+0.26(+0.40%)
Aug 12, 2024	67.27	67.31	65.09	65.24	82,813	-2.14(-3.18%)
Aug 09, 2024	67.66	67.66	66.49	67.38	102,039	-0.09(-0.13%)
Aug 08, 2024	69.10	69.76	67.36	67.47	83,725	-1.65(-2.39%)
Aug 07, 2024	69.39	69.51	67.95	69.12	96,116	+0.20(+0.29%)
Aug 06, 2024	69.44	69.57	67.95	68.92	108,722	-0.58(-0.83%)
Aug 05, 2024	70.65	70.71	68.67	69.50	155,443	-3.45(-4.73%)
Aug 02, 2024	72.93	74.19	72.51	72.95	73,569	-1.41(-1.90%)
Aug 01, 2024	75.39	76.62	73.89	74.36	87,673	-1.09(-1.44%)
Jul 31, 2024	74.56	76.62	73.97	75.45	83,697	+0.56(+0.75%)
Jul 30, 2024	75.08	75.45	74.45	74.89	91,377	+0.21(+0.28%)
Jul 29, 2024	74.96	74.96	73.84	74.68	49,131	+0.10(+0.13%)
Jul 26, 2024	74.61	74.92	73.58	74.58	73,987	+0.56(+0.75%)
Jul 25, 2024	72.30	74.32	72.30	74.02	85,068	+2.18(+3.03%)
Jul 24, 2024	72.34	72.98	71.66	71.84	61,767	-0.30(-0.41%)
Jul 23, 2024	71.59	72.75	71.18	72.14	94,300	+0.53(+0.74%)
Jul 22, 2024	70.91	71.86	70.19	71.61	81,468	+0.86(+1.21%)
Jul 19, 2024	71.56	71.56	70.04	70.76	82,823	-0.64(-0.89%)
Jul 18, 2024	70.45	72.07	70.39	71.39	86,927	+0.47(+0.66%)
Jul 17, 2024	68.69	71.03	68.69	70.93	122,160	+2.24(+3.26%)
Jul 16, 2024	66.60	68.87	66.60	68.69	110,872	+2.77(+4.20%)
Jul 15, 2024	67.20	67.69	65.86	65.92	97,941	-0.74(-1.11%)
Jul 12, 2024	66.69	67.40	66.17	66.66	84,730	+0.43(+0.65%)
Jul 11, 2024	63.59	66.34	63.00	66.23	154,048	+3.59(+5.74%)
Jul 10, 2024	62.14	62.91	61.90	62.63	84,769	+0.83(+1.34%)
Jul 09, 2024	62.25	62.74	61.30	61.81	81,640	-0.70(-1.11%)
Jul 08, 2024	62.13	62.62	61.83	62.51	80,543	+0.63(+1.01%)
Jul 05, 2024	61.67	61.90	61.35	61.88	97,985	+0.07(+0.11%)
Jul 03, 2024	62.16	62.16	61.31	61.81	131,814	-0.07(-0.11%)
Jul 02, 2024	62.62	63.30	61.80	61.88	95,350	-0.58(-0.92%)
Jul 01, 2024	62.49	63.01	62.06	62.46	78,012	-0.03(-0.05%)
Jun 28, 2024	62.67	63.03	61.78	62.49	196,070	+0.12(+0.19%)
Jun 27, 2024	62.10	62.45	61.43	62.37	56,894	+0.07(+0.11%)
Jun 26, 2024	61.74	62.33	61.57	62.30	59,798	+0.20(+0.32%)
Jun 25, 2024	62.72	62.85	62.09	62.10	42,538	-0.76(-1.20%)
Jun 24, 2024	62.88	64.04	62.82	62.85	85,073	-0.05(-0.08%)
Jun 21, 2024	62.58	63.51	62.58	62.90	219,009	+0.37(+0.59%)
Jun 20, 2024	61.96	63.30	61.78	62.53	75,318	+0.55(+0.88%)
Jun 18, 2024	61.98	62.15	61.36	61.99	61,076	+0.16(+0.26%)
Jun 17, 2024	61.49	61.87	60.92	61.83	79,206	-0.10(-0.16%)
Jun 14, 2024	61.73	61.97	60.65	61.93	78,388	-0.15(-0.24%)
Jun 13, 2024	62.39	62.99	62.07	62.08	70,199	-0.51(-0.81%)
Jun 12, 2024	64.07	64.07	62.55	62.58	69,913	-0.55(-0.87%)
Jun 11, 2024	62.56	63.14	61.97	63.13	61,132	+0.22(+0.35%)
Jun 10, 2024	62.50	62.92	62.24	62.91	62,315	+0.38(+0.60%)
Jun 07, 2024	63.49	63.49	62.32	62.53	65,076	-1.18(-1.86%)
Jun 06, 2024	63.00	63.74	62.74	63.72	57,057	+0.63(+0.99%)
Jun 05, 2024	64.17	64.55	62.80	63.09	65,155	-0.93(-1.45%)
Jun 04, 2024	65.42	65.48	63.78	64.02	157,055	-1.61(-2.46%)
Jun 03, 2024	65.74	66.22	65.24	65.63	82,145	+0.38(+0.58%)
May 31, 2024	64.98	65.92	64.98	65.25	103,826	+0.47(+0.72%)
May 30, 2024	64.36	65.21	64.36	64.78	64,604	+0.57(+0.88%)
May 29, 2024	64.13	65.24	63.91	64.22	65,759	-0.01(-0.02%)
May 28, 2024	65.24	65.77	64.11	64.23	70,741	-1.14(-1.75%)
May 24, 2024	65.88	65.88	65.19	65.37	49,822	-0.02(-0.03%)
May 23, 2024	66.31	66.31	64.89	65.39	67,040	-1.06(-1.59%)
May 22, 2024	66.31	66.61	65.52	66.45	75,628	+0.12(+0.18%)
May 21, 2024	65.53	66.41	65.18	66.33	68,960	+0.89(+1.35%)
May 20, 2024	67.82	67.86	65.25	65.44	99,441	-2.78(-4.07%)
May 17, 2024	68.32	68.55	67.70	68.22	56,926	-0.20(-0.29%)
May 16, 2024	68.41	69.01	67.98	68.42	82,425	+0.21(+0.31%)
May 15, 2024	68.79	68.79	67.58	68.21	134,723	-0.39(-0.57%)
May 14, 2024	66.51	68.69	66.51	68.60	151,004	+3.24(+4.95%)
May 13, 2024	65.42	67.02	65.36	65.36	91,426	+0.57(+0.88%)
May 10, 2024	65.25	65.25	64.38	64.79	108,291	-0.42(-0.64%)
May 09, 2024	63.43	65.27	62.84	65.21	95,444	+2.17(+3.44%)
May 08, 2024	62.15	63.46	62.15	63.04	77,871	+0.52(+0.84%)
May 07, 2024	63.16	63.83	62.52	62.52	99,032	-0.28(-0.44%)
May 06, 2024	62.46	62.82	62.26	62.80	46,143	+0.24(+0.38%)
May 03, 2024	63.31	63.31	62.33	62.56	66,978	-0.67(-1.07%)
May 02, 2024	62.55	63.39	62.55	63.23	67,494	+0.85(+1.37%)
May 01, 2024	62.52	63.10	61.90	62.38	101,013	-0.14(-0.22%)
Apr 30, 2024	62.95	63.32	62.52	62.52	63,651	-0.45(-0.71%)
Apr 29, 2024	62.90	63.63	62.77	62.96	150,182	-0.08(-0.13%)
Apr 26, 2024	63.31	63.88	63.04	63.04	48,100	-0.01(-0.02%)
Apr 25, 2024	63.36	63.89	62.87	63.05	93,319	-0.66(-1.04%)
Apr 24, 2024	61.91	63.86	61.90	63.72	92,353	+1.44(+2.31%)
Apr 23, 2024	61.86	62.49	61.86	62.28	92,806	+0.31(+0.50%)
Apr 22, 2024	63.61	63.61	61.89	61.97	205,368	-1.89(-2.96%)
Apr 19, 2024	62.02	63.98	61.86	63.87	68,366	+1.81(+2.92%)
Apr 18, 2024	61.80	62.69	61.80	62.05	73,077	-0.01(-0.02%)
Apr 17, 2024	61.93	62.76	61.68	62.06	111,045	+0.52(+0.84%)
Apr 16, 2024	60.86	62.05	60.32	61.55	130,158	+0.46(+0.75%)
Apr 15, 2024	60.99	61.75	60.87	61.09	82,733	+0.09(+0.15%)
Apr 12, 2024	61.41	61.41	60.33	61.00	82,844	-0.54(-0.88%)
Apr 11, 2024	61.43	61.65	60.99	61.55	52,341	+0.39(+0.63%)
Apr 10, 2024	60.56	61.19	59.81	61.16	98,511	-0.27(-0.44%)
Apr 09, 2024	61.46	61.63	60.89	61.43	71,285	+0.05(+0.08%)
Apr 08, 2024	61.73	62.01	61.31	61.38	72,931	-0.40(-0.64%)
Apr 05, 2024	61.96	62.00	61.34	61.78	91,513	-0.32(-0.51%)
Apr 04, 2024	62.40	62.63	61.50	62.09	87,380	+0.04(+0.06%)
Apr 03, 2024	62.43	62.50	61.69	62.05	95,559	-0.63(-1.01%)
Apr 02, 2024	63.00	63.32	62.28	62.69	60,074	-0.55(-0.88%)
Apr 01, 2024	64.19	64.19	62.88	63.24	71,654	-0.53(-0.84%)
Mar 28, 2024	63.30	64.06	63.26	63.78	107,266	+0.49(+0.77%)
Mar 27, 2024	62.92	62.92	62.56	63.29	76,400	+0.71(+1.14%)
Mar 26, 2024	62.84	63.33	62.41	62.58	53,036	+0.02(+0.03%)
Mar 25, 2024	63.65	63.65	62.49	62.56	57,584	-0.74(-1.17%)
Mar 22, 2024	63.78	64.01	63.28	63.30	59,386	-0.32(-0.50%)
Mar 21, 2024	63.55	63.82	62.90	63.62	90,537	+0.42(+0.66%)
Mar 20, 2024	61.63	63.60	61.41	63.20	79,412	+1.14(+1.84%)
Mar 19, 2024	62.96	63.32	62.04	62.06	87,126	-0.84(-1.34%)
Mar 18, 2024	63.29	63.86	62.77	62.91	112,232	-0.92(-1.44%)
Mar 15, 2024	62.40	63.90	62.40	63.83	244,355	+1.16(+1.85%)
Mar 14, 2024	63.82	63.82	62.22	62.67	96,423	-1.31(-2.04%)
Mar 13, 2024	63.84	64.14	63.26	63.97	96,032	+0.11(+0.17%)
Mar 12, 2024	64.19	64.46	63.87	63.87	84,718	-0.58(-0.91%)
Mar 11, 2024	65.02	65.36	64.13	64.45	92,701	-0.79(-1.21%)
Mar 08, 2024	65.14	65.44	64.58	65.24	87,089	+0.44(+0.67%)
Mar 07, 2024	65.07	65.64	64.63	64.81	78,231	+0.27(+0.41%)
Mar 06, 2024	64.37	65.39	64.19	64.54	105,826	+0.12(+0.18%)
Mar 05, 2024	64.96	66.88	64.36	64.42	145,185	-0.33(-0.50%)
Mar 04, 2024	63.57	65.80	63.57	64.75	108,705	+1.13(+1.77%)
Mar 01, 2024	63.91	65.57	63.21	63.62	182,288	-0.69(-1.08%)
Feb 29, 2024	61.18	65.06	61.18	64.31	304,119	+3.50(+5.75%)
Feb 28, 2024	59.49	61.55	59.12	60.82	224,772	+1.34(+2.25%)
Feb 27, 2024	60.27	60.29	59.36	59.48	103,901	-0.44(-0.73%)
Feb 26, 2024	60.65	60.84	59.84	59.91	90,251	-0.92(-1.51%)
Feb 23, 2024	59.82	61.03	59.59	60.84	57,663	+1.11(+1.86%)
Feb 22, 2024	60.48	60.75	59.00	59.73	112,314	-1.27(-2.08%)
Feb 21, 2024	61.39	61.39	60.59	60.99	56,870	-0.23(-0.37%)
Feb 20, 2024	61.36	62.43	61.02	61.22	90,157	-0.19(-0.31%)
Feb 16, 2024	61.07	61.91	60.64	61.41	86,602	+0.30(+0.49%)
Feb 15, 2024	60.21	61.22	60.21	61.11	105,104	+1.16(+1.93%)
Feb 14, 2024	59.23	60.00	58.45	59.95	125,010	+1.45(+2.47%)
Feb 13, 2024	59.71	59.73	58.29	58.51	187,800	-1.96(-3.24%)
Feb 12, 2024	58.53	60.88	58.53	60.47	106,638	+1.68(+2.86%)
Feb 09, 2024	59.88	60.02	58.48	58.78	138,379	-1.07(-1.79%)
Feb 08, 2024	58.80	59.90	58.80	59.86	84,598	+0.93(+1.57%)
Feb 07, 2024	59.15	59.46	58.81	58.93	81,517	-0.24(-0.40%)
Feb 06, 2024	58.52	59.25	58.22	59.17	103,926	+0.67(+1.14%)
Feb 05, 2024	58.66	58.95	57.97	58.50	108,129	-0.62(-1.05%)
Feb 02, 2024	58.66	59.79	58.57	59.12	93,108	+0.05(+0.08%)
Feb 01, 2024	59.86	59.90	58.46	59.07	112,241	-0.76(-1.27%)
Jan 31, 2024	60.28	61.19	59.36	59.83	125,718	-0.50(-0.83%)
Jan 30, 2024	59.83	60.55	59.28	60.33	48,882	+0.19(+0.31%)
Jan 29, 2024	60.87	60.87	59.73	60.14	122,875	-0.39(-0.65%)
Jan 26, 2024	61.42	61.55	59.98	60.54	66,639	-0.64(-1.05%)
Jan 25, 2024	60.77	61.18	59.99	61.18	71,858	+1.13(+1.89%)
Jan 24, 2024	60.12	60.39	59.80	60.04	58,470	+0.49(+0.83%)
Jan 23, 2024	60.92	60.95	59.41	59.55	88,438	-1.01(-1.67%)
Jan 22, 2024	59.72	60.57	59.48	60.56	71,436	+1.36(+2.30%)
Jan 19, 2024	59.24	59.37	58.15	59.21	112,429	+0.12(+0.20%)
Jan 18, 2024	59.65	59.97	58.74	59.09	79,946	-0.34(-0.58%)
Jan 17, 2024	58.26	59.49	58.00	59.43	131,733	+0.77(+1.31%)
Jan 16, 2024	61.07	61.37	58.62	58.66	139,931	-2.37(-3.89%)
Jan 12, 2024	62.23	62.23	60.80	61.04	83,612	-0.38(-0.63%)
Jan 11, 2024	61.89	61.89	61.20	61.42	93,975	-0.77(-1.24%)
Jan 10, 2024	62.65	62.94	61.82	62.19	70,133	-0.90(-1.42%)
Jan 09, 2024	63.74	63.77	61.94	63.09	85,833	-0.92(-1.43%)
Jan 08, 2024	64.50	64.50	63.51	64.00	152,453	-0.08(-0.12%)
Jan 05, 2024	64.97	65.62	64.02	64.08	109,606	-1.24(-1.90%)
Jan 04, 2024	66.06	66.06	63.72	65.32	96,280	-0.47(-0.72%)
Jan 03, 2024	64.93	67.18	64.31	65.79	156,301	+1.11(+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.

Weis Markets (NY: WMK )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Weis Markets (NY: WMK )

Historical Prices

Sections

Services

Contact Information