Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	63.06	63.78	61.27	63.45	-	-1.32%	193,509
Mar 6, 2026	63.00	64.43	62.71	64.30	64.30	0.56%	150,767
Mar 5, 2026	65.01	65.25	63.62	63.94	63.94	-2.62%	133,841
Mar 4, 2026	66.91	67.00	65.05	65.66	65.66	-1.29%	138,003
Mar 3, 2026	66.10	66.83	65.00	66.52	66.52	-0.11%	143,203
Mar 2, 2026	67.84	68.10	65.67	66.59	66.59	-1.73%	172,401
Feb 27, 2026	66.00	68.97	66.00	67.76	67.76	2.06%	187,357
Feb 26, 2026	69.97	71.51	65.37	66.39	66.39	-7.16%	241,825
Feb 25, 2026	72.65	72.69	70.88	71.51	71.51	-1.72%	94,270
Feb 24, 2026	73.43	74.29	72.65	72.76	72.76	-0.98%	110,025
Feb 23, 2026	73.00	73.49	70.92	73.48	73.48	-1.26%	171,756
Feb 20, 2026	73.78	74.78	72.56	74.42	74.42	0.76%	152,961
Feb 19, 2026	72.40	74.63	72.26	73.86	73.86	1.60%	106,682
Feb 18, 2026	72.61	72.70	70.89	72.70	72.70	-0.30%	146,007
Feb 17, 2026	74.34	74.34	72.12	72.92	72.92	-2.09%	127,326
Feb 13, 2026	72.66	74.61	71.94	74.48	74.14	3.19%	132,594
Feb 12, 2026	71.38	72.78	70.68	72.18	71.85	1.92%	168,072
Feb 11, 2026	71.88	73.15	70.48	70.82	70.50	-0.96%	102,929
Feb 10, 2026	73.50	73.50	70.95	71.51	71.18	-3.21%	133,603
Feb 9, 2026	73.97	74.35	73.30	73.88	73.54	0.27%	85,530
Feb 6, 2026	74.66	75.45	73.05	73.68	73.34	-0.41%	101,111
Feb 5, 2026	74.09	75.00	72.60	73.98	73.64	-	146,403
Feb 4, 2026	72.50	74.62	72.50	73.98	73.64	1.94%	154,966
Feb 3, 2026	71.42	73.51	71.42	72.57	72.24	1.14%	124,180
Feb 2, 2026	71.27	72.24	71.06	71.75	71.42	0.84%	108,399
Jan 30, 2026	70.02	71.53	69.47	71.15	70.83	1.61%	162,038
Jan 29, 2026	69.11	70.20	69.01	70.02	69.70	1.77%	111,574
Jan 28, 2026	69.88	70.10	68.29	68.80	68.49	-1.53%	78,089
Jan 27, 2026	69.03	69.88	68.61	69.87	69.55	0.97%	77,862
Jan 26, 2026	68.97	69.32	68.60	69.20	68.88	0.67%	89,615
Jan 23, 2026	68.73	68.98	67.93	68.74	68.43	-0.10%	70,907
Jan 22, 2026	68.79	68.88	68.13	68.81	68.50	-0.04%	89,908
Jan 21, 2026	68.06	69.31	67.72	68.84	68.53	1.40%	115,551
Jan 20, 2026	68.14	68.40	66.63	67.89	67.58	-1.59%	113,626
Jan 16, 2026	68.14	69.08	67.71	68.99	68.68	0.33%	150,972
Jan 15, 2026	67.45	69.78	66.87	68.76	68.45	1.28%	147,123
Jan 14, 2026	67.06	68.12	66.16	67.89	67.58	1.80%	91,881
Jan 13, 2026	66.02	67.68	66.02	66.69	66.39	0.82%	100,993
Jan 12, 2026	65.15	67.12	64.57	66.15	65.85	1.44%	97,115
Jan 9, 2026	65.46	65.64	64.51	65.21	64.91	-0.58%	89,941
Jan 8, 2026	63.70	66.37	63.61	65.59	65.29	2.66%	122,954
Jan 7, 2026	64.70	65.55	63.68	63.89	63.60	-1.11%	106,308
Jan 6, 2026	63.84	64.99	63.68	64.61	64.32	1.03%	135,878
Jan 5, 2026	64.09	65.34	63.90	63.95	63.66	-0.25%	123,984
Jan 2, 2026	64.07	64.91	63.90	64.11	63.82	0.03%	100,451
Dec 31, 2025	64.49	64.83	63.57	64.09	63.80	-0.45%	106,164
Dec 30, 2025	64.77	65.40	64.35	64.38	64.09	-0.68%	96,037
Dec 29, 2025	64.89	65.37	64.49	64.82	64.52	-0.37%	159,652
Dec 26, 2025	65.86	66.07	64.48	65.06	64.76	-1.30%	61,485
Dec 24, 2025	65.98	66.62	65.65	65.92	65.62	-0.03%	67,080
Dec 23, 2025	66.08	66.56	65.55	65.94	65.64	-0.39%	137,674
Dec 22, 2025	66.85	67.19	65.78	66.20	65.90	-1.46%	101,750
Dec 19, 2025	67.56	67.70	66.25	67.18	66.87	-1.28%	727,440
Dec 18, 2025	68.46	68.46	67.63	68.05	67.74	-0.32%	99,560
Dec 17, 2025	66.07	68.36	65.49	68.27	67.96	3.10%	118,201
Dec 16, 2025	67.42	67.42	65.75	66.22	65.92	-1.59%	116,507
Dec 15, 2025	67.85	68.22	66.52	67.29	66.98	-0.53%	116,204
Dec 12, 2025	68.06	68.37	67.22	67.65	67.34	0.16%	88,856
Dec 11, 2025	67.04	68.17	66.61	67.54	67.23	1.47%	126,151
Dec 10, 2025	66.61	67.00	65.58	66.56	66.26	-0.19%	150,989
Dec 9, 2025	65.41	66.90	65.21	66.69	66.39	1.93%	102,388
Dec 8, 2025	65.95	66.46	64.54	65.43	65.13	-1.27%	185,344
Dec 5, 2025	65.93	67.12	65.91	66.27	65.97	-0.30%	113,374
Dec 4, 2025	66.87	67.76	65.32	66.47	66.17	-1.19%	88,924
Dec 3, 2025	66.79	68.00	66.79	67.27	66.96	0.31%	110,271
Dec 2, 2025	65.59	67.77	65.35	67.06	66.75	2.01%	147,057
Dec 1, 2025	65.16	66.59	64.94	65.74	65.44	1.19%	154,159
Nov 28, 2025	65.20	65.38	64.46	64.97	64.67	-0.64%	67,577
Nov 26, 2025	65.42	65.89	64.77	65.39	65.09	-0.47%	113,522
Nov 25, 2025	64.96	66.80	64.61	65.70	65.40	2.00%	114,541
Nov 24, 2025	66.99	66.99	64.20	64.41	64.12	-3.92%	157,654
Nov 21, 2025	66.23	67.57	66.23	67.04	66.73	2.23%	150,790
Nov 20, 2025	65.75	66.37	64.76	65.58	65.28	0.41%	149,156
Nov 19, 2025	65.55	66.05	64.71	65.31	65.01	-0.24%	95,597
Nov 18, 2025	65.59	65.81	64.95	65.47	65.17	0.06%	85,388
Nov 17, 2025	66.75	66.84	65.30	65.43	65.13	-2.14%	95,823
Nov 14, 2025	66.18	66.88	65.46	66.86	66.55	1.15%	73,336
Nov 13, 2025	65.56	66.22	65.56	66.10	65.80	0.44%	92,997
Nov 12, 2025	64.83	66.08	64.71	65.81	65.51	1.20%	86,718
Nov 11, 2025	64.08	65.67	62.71	65.03	64.73	2.06%	115,721
Nov 10, 2025	64.60	64.60	63.22	63.72	63.43	-1.35%	125,639
Nov 7, 2025	65.17	65.86	64.32	64.59	63.96	-0.31%	248,606
Nov 6, 2025	65.40	65.83	64.32	64.79	64.15	-1.65%	138,554
Nov 5, 2025	63.73	67.22	61.53	65.88	65.23	3.10%	206,898
Nov 4, 2025	64.06	64.59	63.44	63.90	63.27	0.22%	127,578
Nov 3, 2025	63.48	64.16	62.96	63.76	63.13	0.66%	134,339
Oct 31, 2025	63.48	63.48	62.49	63.34	62.72	-1.17%	119,217
Oct 30, 2025	64.03	64.27	62.50	64.09	63.46	-0.45%	194,916
Oct 29, 2025	65.54	65.54	63.61	64.38	63.75	-2.34%	136,111
Oct 28, 2025	65.83	67.03	65.74	65.92	65.27	0.06%	82,144
Oct 27, 2025	67.15	67.19	65.46	65.88	65.23	-2.08%	95,312
Oct 24, 2025	68.52	68.80	67.17	67.28	66.62	-1.85%	80,437
Oct 23, 2025	68.66	68.84	67.93	68.55	67.88	-0.09%	76,957
Oct 22, 2025	68.36	69.05	67.58	68.61	67.94	0.69%	85,558
Oct 21, 2025	69.22	69.22	67.51	68.14	67.47	-1.60%	93,253
Oct 20, 2025	69.15	69.99	68.22	69.25	68.57	0.14%	108,233
Oct 17, 2025	68.74	69.52	68.37	69.15	68.47	0.76%	117,105
Oct 16, 2025	69.98	69.98	68.45	68.63	67.96	-2.25%	111,050
Oct 15, 2025	70.19	70.84	69.45	70.21	69.52	0.79%	132,101
Oct 14, 2025	68.45	70.03	68.45	69.66	68.98	2.05%	119,740