Skip to main content

Weis Markets (NY: WMK )

62.27 +0.16 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 25.44 25.51 25.18 25.45 53,223 -0.10(-0.39%)
Aug 28, 2008 25.55 25.74 25.42 25.55 64,255 +0.00(+0.00%)
Aug 27, 2008 25.38 25.63 25.38 25.55 82,672 +0.09(+0.34%)
Aug 26, 2008 25.36 25.55 25.22 25.46 39,004 +0.13(+0.53%)
Aug 25, 2008 25.80 25.91 25.01 25.33 33,467 -0.47(-1.82%)
Aug 22, 2008 25.45 26.21 25.45 25.80 52,951 +0.43(+1.70%)
Aug 21, 2008 25.41 25.62 25.33 25.37 51,046 -0.18(-0.71%)
Aug 20, 2008 25.55 25.79 25.32 25.55 71,764 +0.01(+0.03%)
Aug 19, 2008 25.55 25.74 25.42 25.54 79,169 -0.14(-0.55%)
Aug 18, 2008 25.88 25.96 25.60 25.68 45,199 -0.22(-0.83%)
Aug 15, 2008 26.19 26.36 25.64 25.90 0 +0.02(+0.08%)
Aug 14, 2008 25.43 25.94 25.31 25.88 138,261 +0.32(+1.26%)
Aug 13, 2008 25.82 25.98 25.49 25.55 86,965 -0.25(-0.96%)
Aug 12, 2008 25.77 26.13 25.77 25.80 112,105 +0.02(+0.08%)
Aug 11, 2008 25.88 26.05 25.72 25.78 139,763 -0.13(-0.49%)
Aug 08, 2008 25.18 25.94 25.18 25.91 78,649 +0.70(+2.77%)
Aug 07, 2008 25.62 25.80 25.15 25.21 74,134 -0.61(-2.37%)
Aug 06, 2008 26.02 26.14 25.54 25.82 63,656 -0.24(-0.93%)
Aug 05, 2008 25.65 26.17 25.31 26.07 102,240 +0.72(+2.84%)
Aug 04, 2008 25.72 25.74 25.02 25.35 69,571 -0.43(-1.67%)
Aug 01, 2008 25.86 26.05 25.62 25.78 95,547 +0.24(+0.92%)
Jul 31, 2008 25.72 26.05 25.54 25.54 88,320 -0.58(-2.21%)
Jul 30, 2008 26.56 26.66 25.81 26.12 64,496 -0.44(-1.65%)
Jul 29, 2008 26.56 26.85 26.26 26.56 83,468 +0.44(+1.67%)
Jul 28, 2008 26.50 26.66 25.96 26.12 63,375 -0.52(-1.97%)
Jul 25, 2008 26.40 27.07 26.16 26.64 91,394 +0.36(+1.36%)
Jul 24, 2008 26.19 26.39 25.92 26.29 91,815 +0.11(+0.41%)
Jul 23, 2008 25.87 26.19 25.38 26.18 92,303 +0.38(+1.46%)
Jul 22, 2008 23.87 25.80 23.58 25.80 112,252 +1.79(+7.45%)
Jul 21, 2008 24.84 24.84 23.85 24.02 168,003 -0.40(-1.65%)
Jul 18, 2008 24.91 24.95 24.24 24.42 89,324 -0.53(-2.13%)
Jul 17, 2008 25.31 25.31 24.59 24.95 114,648 -0.12(-0.48%)
Jul 16, 2008 24.38 25.18 24.38 25.07 90,816 +0.70(+2.87%)
Jul 15, 2008 24.20 24.89 24.20 24.37 137,170 -0.10(-0.41%)
Jul 14, 2008 24.79 25.26 24.20 24.47 142,757 -0.33(-1.33%)
Jul 11, 2008 24.38 24.80 24.05 24.80 100,945 +0.36(+1.46%)
Jul 10, 2008 24.27 24.87 24.14 24.45 121,770 +0.18(+0.75%)
Jul 09, 2008 24.37 24.54 24.09 24.26 108,669 -0.11(-0.44%)
Jul 08, 2008 23.83 24.70 23.83 24.37 169,747 +0.62(+2.60%)
Jul 07, 2008 23.83 23.97 23.16 23.75 78,955 +0.11(+0.46%)
Jul 04, 2008 23.15 24.30 23.15 23.65 69,189 +0.00(+0.00%)
Jul 03, 2008 23.15 24.30 23.15 23.65 69,189 +0.64(+2.78%)
Jul 02, 2008 22.43 23.10 22.31 23.01 151,925 +0.58(+2.58%)
Jul 01, 2008 21.65 22.47 21.64 22.43 87,417 +0.60(+2.74%)
Jun 30, 2008 22.01 22.52 21.69 21.83 129,869 -0.12(-0.55%)
Jun 27, 2008 22.27 22.38 21.60 21.95 198,610 -0.28(-1.27%)
Jun 26, 2008 22.28 22.83 22.02 22.23 93,728 -0.27(-1.20%)
Jun 25, 2008 22.66 23.56 22.38 22.50 104,921 -0.08(-0.36%)
Jun 24, 2008 22.62 23.17 22.41 22.58 93,994 -0.21(-0.91%)
Jun 23, 2008 23.26 23.51 22.78 22.79 37,842 -0.33(-1.42%)
Jun 20, 2008 23.28 23.28 22.60 23.12 119,854 -0.34(-1.43%)
Jun 19, 2008 22.97 23.46 22.97 23.46 49,223 +0.51(+2.23%)
Jun 18, 2008 23.35 23.46 22.91 22.95 36,578 -0.48(-2.04%)
Jun 17, 2008 23.85 23.85 23.19 23.42 77,282 -0.40(-1.69%)
Jun 16, 2008 23.74 23.89 23.42 23.83 52,842 +0.05(+0.20%)
Jun 13, 2008 23.64 23.93 23.56 23.78 49,640 +0.26(+1.11%)
Jun 12, 2008 22.76 23.73 22.76 23.52 97,792 +0.89(+3.95%)
Jun 11, 2008 23.19 23.19 22.62 22.62 47,320 -0.63(-2.69%)
Jun 10, 2008 23.21 23.50 22.89 23.25 73,775 -0.20(-0.86%)
Jun 09, 2008 23.22 23.49 22.99 23.45 67,523 +0.16(+0.69%)
Jun 06, 2008 23.99 24.15 23.21 23.29 67,718 -0.81(-3.38%)
Jun 05, 2008 23.36 24.10 23.28 24.10 83,139 +0.87(+3.73%)
Jun 04, 2008 22.99 23.52 22.79 23.24 53,538 +0.20(+0.85%)
Jun 03, 2008 23.11 23.44 22.63 23.04 56,223 -0.01(-0.03%)
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.