WMK - Weis Markets, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201936.3336.3536.1236.3536.352,789
Oct 15, 201936.0436.4835.9636.4336.4360,900
Oct 14, 201936.3036.3035.6036.0236.0260,200
Oct 11, 201936.4937.2236.3036.3136.3156,000
Oct 10, 201936.6736.9136.0136.1836.1859,900
Oct 09, 201936.4636.6736.2536.5036.5074,100
Oct 08, 201936.5936.5936.0536.3636.3659,900
Oct 07, 201936.6436.9236.5536.7136.7162,200
Oct 04, 201937.0537.1636.6236.6636.6640,600
Oct 03, 201937.4137.4136.7636.9736.9756,300
Oct 02, 201937.9137.9136.8737.4137.41104,000
Oct 01, 201938.1038.5037.7337.9637.9691,000
Sep 30, 201938.3138.9638.1238.1438.1457,300
Sep 27, 201938.4338.7338.2038.2938.2944,300
Sep 26, 201938.3238.5037.9838.3138.3165,400
Sep 25, 201937.9738.6237.9738.3338.3375,900
Sep 24, 201938.4338.5237.6638.0438.04103,300
Sep 23, 201938.5538.8438.2238.2438.2472,600
Sep 20, 201938.8739.2838.1738.5638.56180,900
Sep 19, 201939.2139.2738.5838.8238.82111,500
Sep 18, 201940.2540.5638.9239.0439.0497,600
Sep 17, 201940.0840.8039.7540.3140.31143,600
Sep 16, 201941.1241.4140.0340.1540.1571,400
Sep 13, 201940.3141.4340.3141.3041.3074,200
Sep 12, 201942.3742.3740.1640.5340.53265,600
Sep 11, 201941.1642.5741.1642.5042.5095,700
Sep 10, 201939.9341.2539.7141.1641.16169,800
Sep 09, 201939.9640.4939.8640.1740.17160,100
Sep 06, 201939.4140.1539.0939.8439.84158,400
Sep 05, 201938.2239.3638.2238.9738.97161,400
Sep 04, 201938.0038.4837.8738.0938.09185,600
Sep 03, 201938.1438.1637.5838.0038.0070,800
Aug 30, 201938.8939.0237.9738.2338.2368,900
Aug 29, 201938.6539.0438.3838.8538.8592,000
Aug 28, 201938.5039.1038.0038.2738.27132,200
Aug 27, 201939.3039.3038.2738.5038.5064,200
Aug 26, 201938.8039.3238.5839.1639.16110,100
Aug 23, 201939.0739.3038.3338.5738.5765,300
Aug 22, 201939.3539.7739.0339.2139.2161,800
Aug 21, 201939.5339.6138.9539.2239.2264,100
Aug 20, 201939.4339.4939.0039.3739.3771,400
Aug 19, 201939.2039.6339.0439.3039.3075,100
Aug 16, 201938.0338.9837.9738.8438.84100,600
Aug 15, 201938.0438.2037.6337.9737.9782,800
Aug 14, 201938.1338.2337.7237.9537.9562,800
Aug 13, 201938.6439.5438.2038.3738.3768,900
Aug 12, 201938.8038.8438.1438.7038.7052,600
Aug 09, 201939.3939.4738.7938.8238.8275,000
Aug 08, 201938.7039.5238.7039.4639.4678,700
Aug 07, 201937.9038.7337.8438.5638.56105,000
Aug 06, 201937.6538.3136.7738.1338.1393,100
Aug 05, 201936.7538.7036.3137.6037.60180,300
Aug 02, 201936.3136.6736.0536.4136.4179,900
Aug 01, 201936.4337.3136.0736.3236.3299,400
Jul 31, 201937.2037.2336.2836.4536.4597,200
Jul 30, 201936.6137.2936.4737.1937.1949,500
Jul 29, 201936.6736.9936.4336.6636.6645,800
Jul 26, 201936.0936.7836.0936.6436.6444,700
Jul 26, 20190.31 Dividend
Jul 25, 201936.4436.5536.1936.2535.9444,900
Jul 24, 201935.5736.3735.5736.3136.0090,200
Jul 23, 201935.7335.7435.4435.5835.2857,700
Jul 22, 201936.2436.2835.3435.6135.3190,800
Jul 19, 201936.3536.5736.0436.2235.9156,800
Jul 18, 201936.4236.5435.9636.4036.0958,000
Jul 17, 201936.6836.7136.3036.5036.1950,500
Jul 16, 201936.8037.1136.6536.7236.4193,400
Jul 15, 201936.6836.8636.4236.8636.5475,100
Jul 12, 201936.5036.9536.5036.6936.3865,500
Jul 11, 201936.3236.6536.1436.5036.1960,700
Jul 10, 201936.4936.7436.1136.2435.9376,500
Jul 09, 201936.8936.9236.0836.4936.1879,000
Jul 08, 201936.5536.9136.3636.9136.5974,600
Jul 05, 201936.3836.7036.1336.5536.2450,400
Jul 03, 201936.5136.7436.2636.3836.0734,200
Jul 02, 201936.3836.6035.9036.5036.1982,400
Jul 01, 201936.5237.1035.8236.4036.0989,800
Jun 28, 201936.4137.0036.3436.4136.10145,200
Jun 27, 201935.8936.5335.8936.3035.9964,800
Jun 26, 201936.0936.3735.7035.9335.6275,300
Jun 25, 201935.6536.1435.2636.0935.78103,700
Jun 24, 201936.3136.6335.6235.6635.3686,900
Jun 21, 201936.2936.6535.9836.3736.06131,400
Jun 20, 201936.9937.3736.4036.4236.1176,600
Jun 19, 201935.8837.0635.7636.9736.65158,900
Jun 18, 201936.8037.0435.8335.8435.53128,400
Jun 17, 201937.5537.5636.4836.6236.3176,600
Jun 14, 201937.5838.0337.3937.4937.1769,100
Jun 13, 201937.1037.5536.9237.5537.23137,700
Jun 12, 201937.1537.2636.8937.0436.72106,700
Jun 11, 201937.0037.7137.0037.1236.80108,300
Jun 10, 201938.0438.3936.7636.9736.65126,600
Jun 07, 201937.5738.2237.1537.9837.6664,000
Jun 06, 201937.4337.6836.4937.4737.15135,400
Jun 05, 201937.9537.9537.3537.4537.13109,000
Jun 04, 201937.8538.9737.6037.7537.43187,200
Jun 03, 201937.6437.9436.7537.2936.97185,700
May 31, 201937.9937.9937.4037.8037.48134,400
May 30, 201938.4038.6937.7237.9537.6392,600
May 29, 201937.9238.7137.6638.4538.12114,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...