Finance Home - My Yahoo - Yahoo! - Help

Sunday, November 22, 2009, 11:16PM ET - U.S. Markets Closed. Dow  0.14% Nasdaq  0.50%

Weis Markets, Inc. (WMK)

On Nov 20: 35.55   0.30 (0.84%)

MORE ON WMK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 35.74 36.07 35.29 35.55 34,800 35.55 19-Nov-09 36.17 36.25 35.56 35.85 43,700 35.85 18-Nov-09 36.73 36.77 36.06 36.30 28,000 36.30 17-Nov-09 36.42 36.64 36.01 36.61 29,700 36.61 16-Nov-09 35.86 36.59 35.78 36.45 45,600 36.45 13-Nov-09 35.56 35.58 35.00 35.52 32,900 35.52 12-Nov-09 36.05 36.08 35.26 35.30 29,000 35.30 11-Nov-09 36.00 36.21 35.75 36.00 34,800 36.00 10-Nov-09 35.69 36.19 35.69 35.89 39,600 35.89 9-Nov-09 35.94 35.99 35.68 35.91 36,800 35.91 6-Nov-09 35.38 35.85 35.32 35.59 29,800 35.59 5-Nov-09 35.19 35.64 35.01 35.60 39,200 35.60 4-Nov-09 35.18 35.28 34.82 34.83 35,600 34.83 3-Nov-09 34.87 35.24 34.51 35.21 60,600 35.21 2-Nov-09 35.64 35.79 34.90 34.98 71,400 34.98 30-Oct-09 35.35 35.55 34.93 35.40 91,100 35.40 29-Oct-09 35.36 35.64 34.67 35.56 99,200 35.56 29-Oct-09 $ 0.29 Dividend 28-Oct-09 35.55 35.98 35.18 35.24 53,400 34.95 27-Oct-09 34.93 35.89 34.84 35.49 69,900 35.20 26-Oct-09 35.18 35.58 34.70 34.90 76,000 34.61 23-Oct-09 35.91 35.91 35.00 35.18 114,800 34.89 22-Oct-09 34.67 35.73 34.54 35.71 83,300 35.42 21-Oct-09 34.92 35.56 34.54 34.61 91,100 34.33 20-Oct-09 35.38 35.38 34.44 34.91 49,700 34.62 19-Oct-09 35.26 35.70 34.94 35.45 59,600 35.16 16-Oct-09 34.04 35.24 33.79 35.07 71,300 34.78 15-Oct-09 32.95 34.29 32.90 34.17 65,100 33.89 14-Oct-09 32.81 33.04 32.58 33.04 29,800 32.77 13-Oct-09 32.69 32.82 32.08 32.59 151,500 32.32 12-Oct-09 32.65 32.95 32.65 32.82 25,800 32.55 9-Oct-09 31.92 32.58 31.80 32.58 19,900 32.31 8-Oct-09 32.45 32.45 31.89 32.03 33,400 31.77 7-Oct-09 32.01 32.42 31.95 32.18 19,500 31.92 6-Oct-09 31.94 32.16 31.67 32.15 24,200 31.89 5-Oct-09 31.62 31.80 31.23 31.73 27,200 31.47 2-Oct-09 31.43 31.68 31.26 31.60 36,200 31.34 1-Oct-09 31.72 31.87 31.18 31.67 53,700 31.41 30-Sep-09 31.85 32.24 31.30 31.95 66,100 31.69 29-Sep-09 31.99 32.13 31.59 31.99 52,500 31.73 28-Sep-09 31.79 32.13 31.54 31.98 39,200 31.72 25-Sep-09 31.72 32.02 31.53 31.81 38,600 31.55 24-Sep-09 32.00 32.17 31.80 31.85 38,700 31.59 23-Sep-09 32.35 32.50 32.00 32.03 34,600 31.77 22-Sep-09 32.37 32.58 32.02 32.41 27,200 32.14 21-Sep-09 32.00 32.46 32.00 32.28 26,300 32.01 18-Sep-09 32.15 32.37 32.02 32.25 60,000 31.98 17-Sep-09 32.46 32.46 31.90 32.09 59,100 31.83 16-Sep-09 32.52 32.68 32.15 32.46 69,100 32.19 15-Sep-09 32.79 32.79 31.96 32.53 89,000 32.26 14-Sep-09 32.61 32.97 32.50 32.83 43,400 32.56 11-Sep-09 33.00 33.00 32.60 32.71 39,700 32.44 10-Sep-09 32.75 32.98 32.45 32.95 67,500 32.68 9-Sep-09 32.94 33.09 32.76 32.88 47,500 32.61 8-Sep-09 32.52 33.03 32.08 33.02 85,600 32.75 4-Sep-09 31.94 32.76 31.84 32.40 69,500 32.13 3-Sep-09 31.47 31.90 31.34 31.90 64,700 31.64 2-Sep-09 31.67 31.89 31.46 31.48 94,900 31.22 1-Sep-09 31.21 32.28 31.06 31.72 145,900 31.46 31-Aug-09 31.20 31.64 31.05 31.21 118,900 30.95 28-Aug-09 31.91 31.91 31.00 31.48 76,900 31.22 27-Aug-09 31.49 31.82 31.00 31.67 50,300 31.41 26-Aug-09 31.67 31.84 31.44 31.62 90,000 31.36 25-Aug-09 31.86 31.86 31.30 31.63 114,100 31.37 24-Aug-09 31.73 31.73 31.07 31.57 70,700 31.31 21-Aug-09 31.27 31.83 31.12 31.76 95,100 31.50 20-Aug-09 31.06 31.06 30.51 31.00 87,500 30.74 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions