Weis Markets Inc (WMK) Historical Stock Data
66.47 ↓0.80 (-1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMK is down -0.06% a day on average. There have been 13 days where Weis Markets Inc closed green and 17 days where WMK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 66.87 | 66.47 | ↓$0.40 (-0.60%) | 65.46 | 67.02 | 70.33K |
| 2025-12-03 | 66.79 | 67.27 | ↑$0.48 (0.72%) | 66.79 | 68.00 | 110.27K |
| 2025-12-02 | 65.59 | 67.06 | ↑$1.47 (2.24%) | 65.35 | 67.43 | 121.80K |
| 2025-12-01 | 65.16 | 65.74 | ↑$0.58 (0.89%) | 64.94 | 66.59 | 108.43K |
| 2025-11-28 | 65.20 | 64.97 | ↓$0.23 (-0.35%) | 64.46 | 65.38 | 66.83K |
| 2025-11-26 | 65.42 | 65.39 | ↓$0.03 (-0.05%) | 64.77 | 65.89 | 90.83K |
| 2025-11-25 | 64.96 | 65.70 | ↑$0.74 (1.14%) | 64.61 | 66.80 | 114.54K |
| 2025-11-24 | 66.99 | 64.41 | ↓$2.58 (-3.85%) | 64.20 | 66.99 | 157.65K |
| 2025-11-21 | 66.23 | 67.04 | ↑$0.81 (1.22%) | 66.23 | 67.57 | 150.79K |
| 2025-11-20 | 65.75 | 65.58 | ↓$0.17 (-0.26%) | 64.76 | 66.37 | 124.05K |
| 2025-11-19 | 65.55 | 65.31 | ↓$0.24 (-0.37%) | 64.71 | 66.05 | 67.61K |
| 2025-11-18 | 65.59 | 65.47 | ↓$0.12 (-0.18%) | 64.95 | 65.81 | 64.43K |
| 2025-11-17 | 66.75 | 65.43 | ↓$1.32 (-1.98%) | 65.30 | 66.84 | 67.89K |
| 2025-11-14 | 66.18 | 66.86 | ↑$0.68 (1.03%) | 65.46 | 66.88 | 73.34K |
| 2025-11-13 | 65.56 | 66.10 | ↑$0.54 (0.82%) | 65.56 | 66.22 | 93K |
| 2025-11-12 | 64.83 | 65.81 | ↑$0.98 (1.51%) | 64.71 | 66.04 | 67.51K |
| 2025-11-11 | 64.08 | 65.03 | ↑$0.95 (1.48%) | 62.71 | 65.67 | 62.46K |
| 2025-11-10 | 64.60 | 63.72 | ↓$0.88 (-1.36%) | 63.22 | 64.60 | 125.64K |
| 2025-11-07 | 65.17 | 64.59 | ↓$0.58 (-0.89%) | 64.32 | 65.86 | 205.01K |
| 2025-11-06 | 65.40 | 64.79 | ↓$0.61 (-0.93%) | 64.32 | 65.83 | 92K |
| 2025-11-05 | 63.73 | 65.88 | ↑$2.15 (3.37%) | 61.53 | 67.22 | 173.15K |
| 2025-11-04 | 64.06 | 63.90 | ↓$0.16 (-0.25%) | 63.44 | 64.59 | 85.22K |
| 2025-11-03 | 63.48 | 63.76 | ↑$0.28 (0.44%) | 62.96 | 64.16 | 95.80K |
| 2025-10-31 | 63.48 | 63.34 | ↓$0.14 (-0.22%) | 62.49 | 63.48 | 119.22K |
| 2025-10-30 | 64.03 | 64.09 | ↑$0.06 (0.09%) | 62.51 | 64.27 | 115.68K |
| 2025-10-29 | 65.54 | 64.38 | ↓$1.16 (-1.77%) | 63.61 | 65.54 | 136.11K |
| 2025-10-28 | 65.83 | 65.92 | ↑$0.09 (0.14%) | 65.78 | 67.03 | 82.14K |
| 2025-10-27 | 67.15 | 65.88 | ↓$1.27 (-1.89%) | 65.46 | 67.19 | 90.71K |
| 2025-10-24 | 68.52 | 67.28 | ↓$1.24 (-1.81%) | 67.17 | 68.75 | 80.41K |
| 2025-10-23 | 68.66 | 68.55 | ↓$0.11 (-0.16%) | 67.93 | 68.79 | 76.91K |
Create an account or log in to view more rows.
$WMK Buy now
$WMK will go green when market opens!
$WMK who is adding more tomorrow?
$WMK not happening this week or in the next months
just keep hodl!
$WMK I do it for the thrills!
$WMK Hold on to your Butts.
$WMK we all speculate but nobody knows what going to happen.
$WMK what’s gonna happen now
$WMK I actually want the market pullback 5% is pretty crazy how this market keep going and going
$WMK Burn burn burn