Weis Markets Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.22	80.60	78.22	80.09	80.09	2.67%	281,378
Jun 25, 2026	79.91	81.01	77.71	78.01	78.01	-2.92%	111,930
Jun 24, 2026	79.63	81.58	79.16	80.36	80.36	1.72%	296,824
Jun 23, 2026	79.30	80.10	78.39	79.00	79.00	1.11%	253,718
Jun 22, 2026	76.62	78.98	76.62	78.13	78.13	1.81%	181,817
Jun 18, 2026	76.09	77.50	75.77	76.74	76.74	0.38%	268,500
Jun 17, 2026	78.73	78.96	76.01	76.45	76.45	-3.57%	138,877
Jun 16, 2026	79.94	80.34	76.44	79.28	79.28	0.05%	155,715
Jun 15, 2026	80.93	81.87	79.19	79.24	79.24	-4.10%	215,941
Jun 12, 2026	82.61	83.74	82.40	82.63	82.63	0.11%	164,570
Jun 11, 2026	82.80	83.23	81.80	82.54	82.54	0.58%	211,038
Jun 10, 2026	80.17	82.55	80.07	82.06	82.06	3.53%	153,580
Jun 9, 2026	79.68	81.01	78.97	79.26	79.26	-0.53%	150,364
Jun 8, 2026	78.66	80.41	78.55	79.68	79.68	1.87%	163,970
Jun 5, 2026	76.43	79.07	75.63	78.22	78.22	3.36%	165,548
Jun 4, 2026	74.93	76.14	73.86	75.68	75.68	2.48%	139,340
Jun 3, 2026	74.76	75.78	73.76	73.85	73.85	-0.51%	149,583
Jun 2, 2026	73.97	74.81	72.72	74.23	74.23	-0.09%	184,575
Jun 1, 2026	72.79	74.89	71.83	74.30	74.30	1.82%	146,572
May 29, 2026	73.84	73.88	72.31	72.97	72.97	-1.78%	173,807
May 28, 2026	73.54	74.46	72.97	74.29	74.29	1.46%	98,665
May 27, 2026	72.01	73.98	72.01	73.22	73.22	1.82%	109,657
May 26, 2026	72.65	73.26	71.34	71.91	71.91	-0.54%	87,462
May 22, 2026	71.95	73.24	71.70	72.30	72.30	0.08%	116,600
May 21, 2026	71.27	72.54	70.01	72.24	72.24	0.26%	126,711
May 20, 2026	72.50	72.67	71.36	72.05	72.05	-1.10%	160,800
May 19, 2026	72.06	75.07	71.12	72.85	72.85	1.15%	114,444
May 18, 2026	69.47	72.39	69.03	72.02	72.02	2.45%	135,302
May 15, 2026	71.57	71.66	70.12	70.30	70.30	-1.22%	125,987
May 14, 2026	70.70	71.81	69.64	71.17	71.17	1.79%	102,892
May 13, 2026	68.34	70.14	68.21	69.92	69.92	1.55%	159,636
May 12, 2026	69.14	69.19	67.63	68.85	68.85	-0.61%	164,766
May 11, 2026	70.83	71.46	69.00	69.27	69.27	-1.77%	182,121
May 8, 2026	70.68	71.36	69.91	70.86	70.52	0.23%	173,509
May 7, 2026	70.46	71.61	69.27	70.70	70.36	-1.31%	187,174
May 6, 2026	73.37	76.01	71.64	71.64	71.30	3.01%	228,603
May 5, 2026	68.73	70.36	68.57	69.55	69.22	0.90%	152,246
May 4, 2026	70.48	70.75	68.79	68.93	68.60	-2.85%	137,543
May 1, 2026	71.23	71.30	69.68	70.95	70.61	1.10%	95,324
Apr 30, 2026	69.29	71.00	68.73	70.18	69.84	1.26%	184,419
Apr 29, 2026	69.32	69.99	68.47	69.31	68.98	-0.29%	84,052
Apr 28, 2026	68.66	69.70	68.05	69.51	69.18	2.43%	102,214
Apr 27, 2026	68.61	69.36	67.86	67.86	67.53	-1.25%	193,603
Apr 24, 2026	70.35	70.49	68.70	68.72	68.39	-3.03%	107,537
Apr 23, 2026	71.36	71.84	70.02	70.87	70.53	-0.63%	93,012
Apr 22, 2026	70.07	71.38	69.84	71.32	70.98	1.73%	91,697
Apr 21, 2026	69.94	70.52	69.52	70.11	69.77	0.16%	124,804
Apr 20, 2026	71.27	72.01	69.96	70.00	69.66	-1.51%	112,737
Apr 17, 2026	68.55	71.25	68.55	71.07	70.73	3.13%	130,508
Apr 16, 2026	68.42	69.60	67.48	68.91	68.58	0.25%	131,665
Apr 15, 2026	69.07	69.77	68.69	68.74	68.41	-0.98%	112,110
Apr 14, 2026	70.55	70.55	68.65	69.42	69.09	-2.43%	147,976
Apr 13, 2026	71.68	71.68	69.85	71.15	70.81	-1.17%	136,012
Apr 10, 2026	72.76	72.77	70.46	71.99	71.64	-1.44%	93,232
Apr 9, 2026	71.77	73.16	71.17	73.04	72.69	0.63%	182,609
Apr 8, 2026	70.98	72.59	70.98	72.58	72.23	1.60%	159,486
Apr 7, 2026	71.09	71.44	70.06	71.44	71.10	0.41%	118,392
Apr 6, 2026	70.73	71.25	70.01	71.15	70.81	1.24%	120,872
Apr 2, 2026	68.66	70.55	68.00	70.28	69.94	3.08%	118,334
Apr 1, 2026	68.23	68.75	67.66	68.18	67.85	-0.31%	101,325
Mar 31, 2026	69.45	69.45	67.74	68.39	68.06	-0.51%	110,860
Mar 30, 2026	68.84	69.87	68.14	68.74	68.41	0.70%	184,921
Mar 27, 2026	67.33	68.37	67.04	68.26	67.93	1.43%	155,709
Mar 26, 2026	65.58	67.30	65.58	67.30	66.98	2.33%	172,799
Mar 25, 2026	66.37	66.37	64.83	65.77	65.45	-0.32%	119,019
Mar 24, 2026	67.00	67.75	65.92	65.98	65.66	-1.63%	115,919
Mar 23, 2026	67.07	67.72	66.40	67.07	66.75	1.30%	143,458
Mar 20, 2026	66.57	66.57	65.11	66.21	65.89	-0.23%	244,219
Mar 19, 2026	66.20	66.64	64.90	66.36	66.04	0.56%	137,882
Mar 18, 2026	67.45	68.33	65.86	65.99	65.67	-2.50%	124,632
Mar 17, 2026	67.45	68.62	66.92	67.68	67.36	1.45%	178,274
Mar 16, 2026	65.60	67.00	65.00	66.71	66.39	1.18%	176,378
Mar 13, 2026	63.45	66.24	62.99	65.93	65.61	4.75%	259,786
Mar 12, 2026	61.85	63.53	61.63	62.94	62.64	0.83%	159,161
Mar 11, 2026	61.21	62.53	59.99	62.42	62.12	1.33%	201,545
Mar 10, 2026	62.55	63.04	61.51	61.60	61.30	-1.93%	243,606
Mar 9, 2026	63.06	63.90	61.27	62.81	62.51	-2.32%	271,706
Mar 6, 2026	63.00	64.43	62.71	64.30	63.99	0.56%	150,777
Mar 5, 2026	65.01	65.25	63.62	63.94	63.63	-2.62%	133,892
Mar 4, 2026	66.91	67.00	65.05	65.66	65.34	-1.29%	138,186
Mar 3, 2026	66.10	66.83	65.00	66.52	66.20	-0.11%	143,610
Mar 2, 2026	67.84	68.10	65.67	66.59	66.27	-1.73%	172,401
Feb 27, 2026	66.00	68.97	66.00	67.76	67.43	2.06%	187,410
Feb 26, 2026	69.97	71.51	65.37	66.39	66.07	-7.16%	241,875
Feb 25, 2026	72.65	72.69	70.88	71.51	71.17	-1.72%	94,270
Feb 24, 2026	73.43	74.29	72.65	72.76	72.41	-0.98%	110,169
Feb 23, 2026	73.00	73.49	70.92	73.48	73.13	-1.26%	171,816
Feb 20, 2026	73.78	74.78	72.56	74.42	74.06	0.76%	160,278
Feb 19, 2026	72.40	74.63	72.26	73.86	73.51	1.60%	106,693
Feb 18, 2026	72.61	72.70	70.89	72.70	72.35	-0.30%	146,007
Feb 17, 2026	74.34	74.34	72.12	72.92	72.57	-1.65%	127,329
Feb 13, 2026	72.66	74.61	71.94	74.48	73.78	3.19%	132,594
Feb 12, 2026	71.38	72.78	70.68	72.18	71.51	1.92%	168,072
Feb 11, 2026	71.88	73.15	70.48	70.82	70.16	-0.96%	102,929
Feb 10, 2026	73.50	73.50	70.95	71.51	70.84	-3.21%	133,603
Feb 9, 2026	73.97	74.35	73.30	73.88	73.19	0.27%	85,530
Feb 6, 2026	74.66	75.45	73.05	73.68	72.99	-0.41%	101,111
Feb 5, 2026	74.09	75.00	72.60	73.98	73.29	-	146,403
Feb 4, 2026	72.50	74.62	72.50	73.98	73.29	1.94%	154,966
Feb 3, 2026	71.42	73.51	71.42	72.57	71.89	1.14%	124,180