Weis Markets, Inc. Common Stock (WMK)

Historical Prices For Weis Markets, Inc. Common Stock (WMK)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	66.79	68.00	66.79	67.27	110,271	67.27
12/02/2025	65.59	67.77	65.34	67.06	147,046	67.06
12/01/2025	65.16	66.59	64.94	65.74	154,159	65.74
11/28/2025	65.20	65.38	64.45	64.97	67,577	64.97
11/26/2025	65.42	65.89	64.77	65.39	113,522	65.39
11/25/2025	64.96	66.80	64.61	65.70	114,541	65.70
11/24/2025	66.99	66.99	64.20	64.41	157,369	64.41
11/21/2025	66.23	67.57	66.23	67.04	150,790	67.04
11/20/2025	65.75	66.37	64.75	65.58	149,156	65.58
11/19/2025	65.55	66.05	64.71	65.31	95,596	65.31
11/18/2025	65.59	65.81	64.95	65.47	85,388	65.47
11/17/2025	66.75	66.84	65.30	65.43	95,823	65.43
11/14/2025	66.18	66.88	65.46	66.86	73,336	66.86
11/13/2025	65.56	66.22	65.56	66.10	92,997	66.10
11/12/2025	64.83	66.08	64.71	65.81	86,718	65.81
11/11/2025	64.08	65.67	62.71	65.03	115,721	65.03
11/10/2025	64.60	64.60	63.22	63.72	125,639	63.72
11/07/2025	65.17	65.86	64.32	64.59	248,606	64.25
11/06/2025	65.40	65.83	64.32	64.79	138,554	64.45
11/05/2025	63.73	67.22	61.53	65.88	206,870	65.53
11/04/2025	64.06	64.59	63.44	63.90	127,528	63.56
11/03/2025	63.48	64.16	62.96	63.76	134,338	63.42
10/31/2025	63.48	63.48	62.48	63.34	119,217	63.01
10/30/2025	64.03	64.27	62.50	64.09	194,916	63.75
10/29/2025	65.54	65.54	63.60	64.38	136,110	64.04
10/28/2025	65.83	67.03	65.74	65.92	82,144	65.57
10/27/2025	67.15	67.19	65.46	65.88	95,312	65.53
10/24/2025	68.52	68.80	67.17	67.28	80,437	66.93
10/23/2025	68.66	68.83	67.93	68.55	76,957	68.19
10/22/2025	68.36	69.05	67.58	68.61	85,558	68.25
10/21/2025	69.22	69.22	67.51	68.14	93,253	67.78
10/20/2025	69.15	69.99	68.22	69.25	108,233	68.89
10/17/2025	68.74	69.52	68.37	69.15	117,105	68.79
10/16/2025	69.98	69.98	68.45	68.63	111,050	68.27
10/15/2025	70.19	70.84	69.45	70.21	132,101	69.84
10/14/2025	68.45	70.03	68.45	69.66	119,740	69.29
10/13/2025	67.40	68.68	67.34	68.26	135,108	67.90
10/10/2025	68.61	68.61	67.54	67.73	223,201	67.37
10/09/2025	69.18	69.42	67.50	68.16	115,550	67.80
10/08/2025	68.99	69.42	68.08	69.06	132,944	68.70
10/07/2025	69.37	69.42	68.01	68.71	158,304	68.35
10/06/2025	72.67	72.67	69.36	69.50	164,267	69.13
10/03/2025	71.35	73.12	71.35	72.98	124,888	72.60
10/02/2025	71.51	71.59	70.55	71.57	114,104	71.19
10/01/2025	71.51	72.44	70.60	72.03	142,427	71.65
9/30/2025	72.58	73.00	71.86	71.87	126,094	71.49
9/29/2025	72.87	72.87	71.64	72.56	292,328	72.18
9/26/2025	71.73	72.87	71.19	72.84	165,533	72.46
9/25/2025	71.77	72.32	71.10	71.57	137,651	71.19
9/24/2025	70.70	71.88	70.70	71.24	133,566	70.86
9/23/2025	69.81	70.86	69.60	70.65	179,629	70.28
9/22/2025	71.16	71.16	68.38	69.65	201,748	69.28
9/19/2025	72.20	72.20	70.11	70.92	1,306,604	70.55
9/18/2025	71.38	72.72	71.38	72.11	213,673	71.73
9/17/2025	72.09	73.49	71.43	72.02	238,108	71.64
9/16/2025	70.21	72.14	69.89	71.82	206,883	71.44
9/15/2025	70.37	70.64	68.50	70.36	198,564	69.99
9/12/2025	70.92	71.50	70.28	70.86	90,504	70.49
9/11/2025	69.64	71.52	68.55	71.34	102,766	70.96
9/10/2025	71.00	71.56	69.63	69.88	106,157	69.51
9/09/2025	71.02	71.31	69.91	71.19	163,482	70.82
9/08/2025	72.33	72.33	69.47	71.05	164,521	70.68
9/05/2025	71.91	73.07	71.91	73.06	98,185	72.68
9/04/2025	72.82	73.73	71.48	72.23	102,613	71.85