Weis Markets, Inc. Common Stock (WMK)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	68.52	68.80	67.17	67.28	80,437	67.28
10/23/2025	68.66	68.83	67.93	68.55	76,957	68.55
10/22/2025	68.36	69.05	67.58	68.61	85,558	68.61
10/21/2025	69.22	69.22	67.51	68.14	93,253	68.14
10/20/2025	69.15	69.99	68.22	69.25	108,233	69.25
10/17/2025	68.74	69.52	68.37	69.15	117,105	69.15
10/16/2025	69.98	69.98	68.45	68.63	111,050	68.63
10/15/2025	70.19	70.84	69.45	70.21	132,101	70.21
10/14/2025	68.45	70.03	68.45	69.66	119,740	69.66
10/13/2025	67.40	68.68	67.34	68.26	135,108	68.26
10/10/2025	68.61	68.61	67.54	67.73	223,201	67.73
10/09/2025	69.18	69.42	67.50	68.16	115,550	68.16
10/08/2025	68.99	69.42	68.08	69.06	132,944	69.06
10/07/2025	69.37	69.42	68.01	68.71	158,304	68.71
10/06/2025	72.67	72.67	69.36	69.50	164,267	69.50
10/03/2025	71.35	73.12	71.35	72.98	124,888	72.98
10/02/2025	71.51	71.59	70.55	71.57	114,104	71.57
10/01/2025	71.51	72.44	70.60	72.03	142,427	72.03
9/30/2025	72.58	73.00	71.86	71.87	126,094	71.87
9/29/2025	72.87	72.87	71.64	72.56	292,328	72.56
9/26/2025	71.73	72.87	71.19	72.84	165,533	72.84
9/25/2025	71.77	72.32	71.10	71.57	137,651	71.57
9/24/2025	70.70	71.88	70.70	71.24	133,566	71.24
9/23/2025	69.81	70.86	69.60	70.65	179,629	70.65
9/22/2025	71.16	71.16	68.38	69.65	201,748	69.65
9/19/2025	72.20	72.20	70.11	70.92	1,306,604	70.92
9/18/2025	71.38	72.72	71.38	72.11	213,673	72.11
9/17/2025	72.09	73.49	71.43	72.02	238,108	72.02
9/16/2025	70.21	72.14	69.89	71.82	206,883	71.82
9/15/2025	70.37	70.64	68.50	70.36	198,564	70.36
9/12/2025	70.92	71.50	70.28	70.86	90,504	70.86
9/11/2025	69.64	71.52	68.55	71.34	102,766	71.34
9/10/2025	71.00	71.56	69.63	69.88	106,157	69.88
9/09/2025	71.02	71.31	69.91	71.19	163,482	71.19
9/08/2025	72.33	72.33	69.47	71.05	164,521	71.05
9/05/2025	71.91	73.07	71.91	73.06	98,185	73.06
9/04/2025	72.82	73.73	71.48	72.23	102,613	72.23
9/03/2025	71.70	72.35	70.96	72.28	93,589	72.28
9/02/2025	71.59	72.69	71.40	72.15	111,310	72.15
8/29/2025	73.65	73.93	71.26	71.65	164,696	71.65
8/28/2025	73.97	73.97	72.34	73.27	172,189	73.27
8/27/2025	73.31	74.22	73.22	74.04	110,321	74.04
8/26/2025	73.62	73.62	72.68	73.44	173,908	73.44
8/25/2025	73.28	73.99	72.79	73.63	88,109	73.63
8/22/2025	72.34	74.49	72.13	73.55	165,360	73.55
8/21/2025	71.25	71.68	70.05	71.67	109,299	71.67
8/20/2025	71.64	72.38	71.26	71.53	94,795	71.53
8/19/2025	71.25	72.13	70.77	71.44	118,107	71.44
8/18/2025	70.23	71.38	69.66	71.00	133,700	71.00
8/15/2025	70.11	70.38	69.44	70.17	139,168	70.17
8/14/2025	71.23	71.23	69.51	70.14	128,606	70.14
8/13/2025	72.00	72.30	70.71	71.83	148,148	71.83
8/12/2025	71.45	73.22	71.08	72.56	148,354	72.56
8/11/2025	71.22	71.48	70.23	70.85	116,741	70.85
8/08/2025	71.54	73.75	68.44	70.95	150,739	70.95
8/07/2025	73.01	74.05	71.41	71.57	185,029	71.57
8/06/2025	69.92	73.29	68.94	73.10	166,969	73.10
8/05/2025	71.77	71.77	69.13	69.34	157,046	69.34
8/04/2025	72.16	73.36	71.63	71.88	113,309	71.88
8/01/2025	72.76	73.08	72.14	72.58	112,204	72.58
7/31/2025	72.72	73.14	72.08	72.41	125,900	72.41
7/30/2025	73.14	75.52	72.98	73.41	107,399	73.41
7/29/2025	73.78	74.55	73.22	73.30	164,167	73.30
7/28/2025	76.41	76.49	73.40	73.44	117,661	73.44
7/25/2025	77.64	77.75	76.49	76.97	77,130	76.63