WMK - Weis Markets, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201935.7335.7435.4435.5835.5857,700
Jul 22, 201936.2436.2835.3435.6135.6190,800
Jul 19, 201936.3536.5736.0436.2236.2256,800
Jul 18, 201936.4236.5435.9636.4036.4058,000
Jul 17, 201936.6836.7136.3036.5036.5050,500
Jul 16, 201936.8037.1136.6536.7236.7293,400
Jul 15, 201936.6836.8636.4236.8636.8675,100
Jul 12, 201936.5036.9536.5036.6936.6965,500
Jul 11, 201936.3236.6536.1436.5036.5060,700
Jul 10, 201936.4936.7436.1136.2436.2476,500
Jul 09, 201936.8936.9236.0836.4936.4979,000
Jul 08, 201936.5536.9136.3636.9136.9174,600
Jul 05, 201936.3836.7036.1336.5536.5550,400
Jul 03, 201936.5136.7436.2636.3836.3834,200
Jul 02, 201936.3836.6035.9036.5036.5082,400
Jul 01, 201936.5237.1035.8236.4036.4089,800
Jun 28, 201936.4137.0036.3436.4136.41145,200
Jun 27, 201935.8936.5335.8936.3036.3064,800
Jun 26, 201936.0936.3735.7035.9335.9375,300
Jun 25, 201935.6536.1435.2636.0936.09103,700
Jun 24, 201936.3136.6335.6235.6635.6686,900
Jun 21, 201936.2936.6535.9836.3736.37131,400
Jun 20, 201936.9937.3736.4036.4236.4276,600
Jun 19, 201935.8837.0635.7636.9736.97158,900
Jun 18, 201936.8037.0435.8335.8435.84128,400
Jun 17, 201937.5537.5636.4836.6236.6276,600
Jun 14, 201937.5838.0337.3937.4937.4969,100
Jun 13, 201937.1037.5536.9237.5537.55137,700
Jun 12, 201937.1537.2636.8937.0437.04106,700
Jun 11, 201937.0037.7137.0037.1237.12108,300
Jun 10, 201938.0438.3936.7636.9736.97126,600
Jun 07, 201937.5738.2237.1537.9837.9864,000
Jun 06, 201937.4337.6836.4937.4737.47135,400
Jun 05, 201937.9537.9537.3537.4537.45109,000
Jun 04, 201937.8538.9737.6037.7537.75187,200
Jun 03, 201937.6437.9436.7537.2937.29185,700
May 31, 201937.9937.9937.4037.8037.80134,400
May 30, 201938.4038.6937.7237.9537.9592,600
May 29, 201937.9238.7137.6638.4538.45114,100
May 28, 201938.5238.6637.7537.9837.98126,400
May 24, 201938.3038.7738.2738.4638.4648,300
May 23, 201938.5738.9537.8638.1738.1774,500
May 22, 201938.3438.7638.1138.6038.6074,000
May 21, 201938.0738.6937.8738.5238.5295,100
May 20, 201938.0338.1437.6237.9037.90135,300
May 17, 201939.1539.6238.0038.2138.21125,000
May 16, 201940.4240.8339.2139.4339.43153,100
May 15, 201940.3340.5039.9040.2040.20110,000
May 14, 201940.3940.9340.0040.5940.5969,300
May 13, 201939.9840.3939.2240.3640.36107,900
May 10, 201939.3840.4739.3540.2240.22166,800
May 09, 201938.6439.4838.1139.4139.41129,500
May 08, 201941.0041.0838.6038.7738.77181,300
May 07, 201941.7041.8940.8841.0241.0286,700
May 06, 201941.9742.1441.0741.9541.95134,800
May 03, 201942.0042.4041.4541.8041.80174,900
May 03, 20190.31 Dividend
May 02, 201941.5542.0841.4242.0541.7467,100
May 01, 201942.0842.6141.3041.5241.2199,400
Apr 30, 201942.0842.4341.5642.0541.7492,500
Apr 29, 201941.2742.1941.2742.1441.8380,900
Apr 26, 201941.4841.8941.0241.2940.9975,200
Apr 25, 201941.5341.7841.0841.5341.22116,000
Apr 24, 201941.4942.1241.2041.5641.25154,400
Apr 23, 201941.6741.9741.3841.6241.3163,100
Apr 22, 201941.7841.9041.1641.6641.3593,800
Apr 18, 201941.6042.1341.1041.7741.4672,300
Apr 17, 201941.9241.9941.2041.7141.4089,400
Apr 16, 201941.7141.8241.4741.6441.3348,200
Apr 15, 201941.5141.9141.1441.4641.1560,900
Apr 12, 201941.4741.4740.8841.3041.0057,600
Apr 11, 201941.3941.9441.2741.3841.0788,000
Apr 10, 201940.9341.3940.7941.2440.9472,100
Apr 09, 201940.8541.5740.6940.8540.55105,100
Apr 08, 201941.6642.3540.8040.9840.6899,200
Apr 05, 201941.4542.2341.2241.7941.48135,300
Apr 04, 201940.7841.4540.7241.3341.0370,100
Apr 03, 201940.7540.9740.2240.8240.52139,000
Apr 02, 201940.8341.2240.4640.5440.24151,500
Apr 01, 201940.9241.2340.5340.8340.53146,500
Mar 29, 201940.6340.9040.1840.8140.51213,900
Mar 28, 201940.9341.1340.4340.4940.1971,200
Mar 27, 201941.1841.1840.2640.8240.5286,000
Mar 26, 201940.8941.3240.5541.2340.9355,300
Mar 25, 201940.7140.9740.5640.7240.4260,200
Mar 22, 201941.1241.4740.4840.8540.55110,800
Mar 21, 201940.2841.4040.2841.2040.9098,200
Mar 20, 201941.3141.5539.9040.4540.15149,400
Mar 19, 201941.4141.7840.7241.2940.99110,300
Mar 18, 201940.4041.4540.4040.9340.6384,700
Mar 15, 201940.6140.8640.1940.3840.08163,000
Mar 14, 201940.4940.7839.9340.5640.2682,700
Mar 13, 201941.5942.2239.7340.5040.20173,000
Mar 12, 201942.9043.5540.9941.4841.17190,200
Mar 11, 201943.7944.0642.9143.6543.33129,000
Mar 08, 201944.4644.8843.6543.8743.5551,800
Mar 07, 201944.5245.1244.2244.4744.1463,800
Mar 06, 201945.5045.6344.6244.7944.46138,000
Mar 05, 201946.4046.4545.4345.5945.25126,200
Mar 04, 201949.2549.2646.4246.5946.25147,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...