Weis Markets, Inc. Common Stock (WMK)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	77.93	79.35	77.80	79.15	72,860	79.15
4/01/2025	76.38	79.34	76.38	78.38	79,383	78.38
3/31/2025	76.70	78.00	76.61	77.05	103,516	77.05
3/28/2025	77.50	77.74	76.59	77.29	83,723	77.29
3/27/2025	75.80	78.50	75.27	77.81	68,715	77.81
3/26/2025	74.50	75.65	74.00	75.54	67,104	75.54
3/25/2025	75.84	76.19	74.14	74.22	115,117	74.22
3/24/2025	76.00	76.84	75.07	76.10	104,416	76.10
3/21/2025	78.37	78.55	75.19	76.21	655,423	76.21
3/20/2025	78.81	79.47	78.51	78.52	93,547	78.52
3/19/2025	79.28	79.97	78.56	79.57	123,543	79.57
3/18/2025	79.57	80.47	79.18	79.32	112,842	79.32
3/17/2025	78.53	80.61	78.53	80.03	138,367	80.03
3/14/2025	78.00	79.24	77.45	78.09	80,746	78.09
3/13/2025	77.39	78.34	76.86	77.53	65,587	77.53
3/12/2025	79.51	79.57	76.93	77.37	100,545	77.37
3/11/2025	82.82	82.82	79.60	79.66	146,458	79.66
3/10/2025	81.33	83.09	81.15	82.56	192,663	82.56
3/07/2025	77.99	81.39	77.51	81.33	160,547	81.33
3/06/2025	74.71	77.83	74.71	77.26	139,254	77.26
3/05/2025	73.50	74.86	73.44	74.72	117,969	74.72
3/04/2025	72.56	74.00	72.47	73.60	154,252	73.60
3/03/2025	73.67	74.63	71.87	72.73	131,399	72.73
2/28/2025	74.38	74.38	71.63	73.98	199,683	73.98
2/27/2025	72.78	75.40	72.78	73.92	238,923	73.92
2/26/2025	70.65	74.31	67.08	73.25	156,294	73.25
2/25/2025	72.67	74.48	71.89	74.36	134,577	74.36
2/24/2025	71.89	72.58	71.12	72.35	91,265	72.35
2/21/2025	72.06	72.06	70.04	71.57	104,121	71.57
2/20/2025	71.03	71.92	70.63	71.37	66,150	71.37
2/19/2025	70.40	71.69	70.08	71.59	71,771	71.59
2/18/2025	70.63	70.87	70.30	70.39	56,795	70.39
2/14/2025	72.78	72.81	71.16	71.17	59,354	70.83
2/13/2025	72.29	72.73	71.41	72.41	80,870	72.06
2/12/2025	71.21	71.79	70.82	71.75	64,391	71.41
2/11/2025	69.84	71.76	69.75	71.76	63,403	71.42
2/10/2025	69.38	70.38	69.02	70.26	62,238	69.92
2/07/2025	70.45	70.45	67.52	69.51	109,463	69.18
2/06/2025	70.26	71.19	70.14	70.83	234,756	70.49
2/05/2025	69.49	69.99	68.96	69.98	42,597	69.65
2/04/2025	67.57	69.37	67.57	69.23	36,540	68.90
2/03/2025	66.99	68.45	66.90	67.83	65,026	67.51
1/31/2025	67.58	68.23	66.22	67.56	73,435	67.24
1/30/2025	68.46	68.46	67.48	67.98	113,907	67.66
1/29/2025	65.87	68.55	65.73	67.88	98,407	67.56
1/28/2025	66.48	66.60	65.78	66.12	47,957	65.80
1/27/2025	64.84	66.45	64.84	66.21	85,532	65.89
1/24/2025	63.31	64.35	62.96	64.27	62,232	63.96
1/23/2025	62.95	63.47	62.25	63.44	122,198	63.14
1/22/2025	65.65	65.84	62.81	62.92	77,387	62.62
1/21/2025	66.58	67.40	66.03	66.09	58,944	65.77
1/17/2025	67.65	67.77	66.44	66.57	63,598	66.25
1/16/2025	67.11	67.55	66.68	67.39	65,909	67.07
1/15/2025	67.67	67.69	66.40	67.14	68,917	66.82
1/14/2025	66.30	67.23	66.18	66.75	76,272	66.43
1/13/2025	65.51	66.67	65.51	66.43	91,904	66.11
1/10/2025	66.11	66.50	65.44	66.06	73,783	65.74
1/08/2025	65.71	67.03	64.43	67.03	53,907	66.71
1/07/2025	66.75	67.47	65.61	66.48	62,709	66.16
1/06/2025	67.95	68.25	66.00	66.70	95,061	66.38
1/03/2025	68.44	68.91	68.00	68.05	57,162	67.72