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 (%)
Feb 28, 2014 39.13 39.37 38.76 39.30 42,887 +0.29(+0.74%)
Feb 27, 2014 38.78 39.05 38.21 39.01 18,421 +0.16(+0.40%)
Feb 26, 2014 38.28 39.31 38.26 38.85 48,880 +0.79(+2.09%)
Feb 25, 2014 38.17 38.63 37.67 38.06 22,171 +0.02(+0.04%)
Feb 24, 2014 37.75 38.37 37.75 38.04 21,382 +0.18(+0.47%)
Feb 21, 2014 37.92 38.08 37.69 37.86 26,512 +0.13(+0.35%)
Feb 20, 2014 37.61 37.87 37.34 37.73 22,368 +0.29(+0.77%)
Feb 19, 2014 37.56 37.86 37.16 37.44 37,528 -0.23(-0.60%)
Feb 18, 2014 39.12 39.14 37.23 37.67 54,074 -1.62(-4.12%)
Feb 14, 2014 36.97 39.29 39.29 39.29 82,532 +2.40(+6.50%)
Feb 13, 2014 36.51 37.04 36.42 36.89 15,818 +0.21(+0.57%)
Feb 12, 2014 36.64 36.86 36.41 36.68 18,317 +0.18(+0.49%)
Feb 11, 2014 36.15 36.63 35.91 36.50 27,237 +0.55(+1.53%)
Feb 10, 2014 36.32 36.35 35.70 35.95 70,418 -0.28(-0.77%)
Feb 07, 2014 36.70 36.70 36.04 36.23 28,609 -0.25(-0.68%)
Feb 06, 2014 37.16 37.16 35.74 36.48 49,507 +0.60(+1.68%)
Feb 05, 2014 36.67 36.76 35.71 35.87 42,186 -0.70(-1.93%)
Feb 04, 2014 37.02 37.24 36.42 36.58 54,885 -0.36(-0.96%)
Feb 03, 2014 38.10 38.55 36.44 36.94 55,062 -1.17(-3.07%)
Jan 31, 2014 38.14 38.72 37.96 38.10 31,578 -0.47(-1.22%)
Jan 30, 2014 38.21 38.96 38.15 38.58 31,777 +0.50(+1.32%)
Jan 29, 2014 38.39 38.65 37.38 38.07 42,496 -0.57(-1.48%)
Jan 28, 2014 38.24 38.71 37.79 38.65 44,062 +0.31(+0.81%)
Jan 27, 2014 38.12 39.57 37.72 38.34 27,796 -0.33(-0.84%)
Jan 24, 2014 38.82 38.90 38.40 38.66 31,452 -0.47(-1.21%)
Jan 23, 2014 38.42 39.17 38.40 39.13 59,578 +0.25(+0.64%)
Jan 22, 2014 38.97 39.09 38.74 38.89 30,599 -0.06(-0.16%)
Jan 21, 2014 38.89 38.95 38.69 38.95 22,676 -0.08(-0.20%)
Jan 17, 2014 39.03 39.03 39.03 39.03 24,155 +0.09(+0.22%)
Jan 16, 2014 40.12 40.12 38.82 38.94 24,288 -1.37(-3.40%)
Jan 15, 2014 40.26 40.70 39.64 40.31 38,248 +0.05(+0.13%)
Jan 14, 2014 40.10 40.49 40.02 40.26 37,162 +0.43(+1.07%)
Jan 13, 2014 39.99 39.99 39.54 39.83 30,032 -0.15(-0.37%)
Jan 10, 2014 39.85 40.17 39.06 39.98 30,163 +0.23(+0.58%)
Jan 09, 2014 39.68 40.02 39.13 39.75 22,445 +0.09(+0.23%)
Jan 08, 2014 39.55 40.12 39.30 39.65 19,771 -0.51(-1.27%)
Jan 07, 2014 39.79 40.26 39.63 40.16 53,805 +0.56(+1.41%)
Jan 06, 2014 40.65 40.65 39.50 39.61 16,690 -0.81(-2.01%)
Jan 03, 2014 39.87 40.89 39.84 40.42 22,469 +0.55(+1.38%)
Jan 02, 2014 40.44 40.52 39.49 39.87 22,469 -0.82(-2.02%)
Dec 31, 2013 39.95 40.69 40.69 40.69 18,084 +0.87(+2.18%)
Dec 30, 2013 40.03 40.04 39.42 39.82 13,001 +0.22(+0.55%)
Dec 27, 2013 40.25 40.25 39.21 39.61 10,876 -0.39(-0.99%)
Dec 26, 2013 40.50 40.50 39.45 40.00 28,313 -0.45(-1.11%)
Dec 24, 2013 40.95 41.01 40.02 40.45 9,902 -0.57(-1.40%)
Dec 23, 2013 40.14 41.07 39.37 41.02 34,155 +0.96(+2.40%)
Dec 20, 2013 39.07 40.76 38.34 40.06 94,724 +0.93(+2.37%)
Dec 19, 2013 40.23 40.62 38.94 39.13 21,772 -1.03(-2.56%)
Dec 18, 2013 39.27 40.49 39.27 40.16 45,884 +0.84(+2.13%)
Dec 17, 2013 39.93 39.93 38.93 39.33 24,084 -0.44(-1.11%)
Dec 16, 2013 38.98 39.85 38.85 39.77 28,946 +0.84(+2.15%)
Dec 13, 2013 38.76 39.20 38.29 38.93 18,120 +0.33(+0.84%)
Dec 12, 2013 39.13 39.30 38.31 38.61 23,150 -0.60(-1.52%)
Dec 11, 2013 38.79 39.42 38.51 39.20 52,601 +0.60(+1.54%)
Dec 10, 2013 39.91 39.99 38.18 38.61 37,133 -1.48(-3.69%)
Dec 09, 2013 40.74 40.97 39.75 40.09 27,478 -0.60(-1.48%)
Dec 06, 2013 40.95 41.09 40.55 40.69 27,819 -0.01(-0.02%)
Dec 05, 2013 40.40 41.28 39.95 40.70 23,683 +0.41(+1.02%)
Dec 04, 2013 40.95 41.01 40.00 40.29 27,859 -0.95(-2.31%)
Dec 03, 2013 40.43 41.30 40.26 41.24 235,632 +0.52(+1.27%)
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.