WMK - Weis Markets, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201952.4853.3052.2552.8152.8187,200
Feb 15, 20190.31 Dividend
Feb 14, 201952.4052.9452.0652.5252.2184,200
Feb 13, 201951.2852.8651.1752.4652.15198,300
Feb 12, 201950.7551.3250.6751.1350.8342,300
Feb 11, 201949.8650.6649.7850.6250.3269,100
Feb 08, 201949.5450.1349.1249.8849.5974,000
Feb 07, 201949.4050.0049.3549.6249.3348,800
Feb 06, 201948.8849.6948.8549.5049.2162,600
Feb 05, 201948.4749.0948.1248.8548.5635,300
Feb 04, 201947.8548.8447.6848.5048.2147,000
Feb 01, 201948.7849.2347.7448.0547.7760,200
Jan 31, 201948.4648.5648.0048.5248.2367,900
Jan 30, 201947.9348.5847.4548.4848.1991,000
Jan 29, 201948.2548.3247.4747.8147.5351,700
Jan 28, 201948.5148.6747.8948.1747.8937,100
Jan 25, 201949.3249.5948.5648.6748.3862,900
Jan 24, 201949.4549.7648.8848.9948.7060,500
Jan 23, 201949.1649.7248.9549.5149.2267,500
Jan 22, 201948.9549.8148.6149.1648.8799,500
Jan 18, 201948.9849.5248.8949.0748.78125,400
Jan 17, 201948.5149.0948.5148.8648.5760,900
Jan 16, 201948.1148.6147.8548.5648.2791,500
Jan 15, 201948.1548.2447.3548.0147.7338,100
Jan 14, 201947.8248.2047.4847.8247.5454,000
Jan 11, 201947.8748.4547.7848.0047.7259,800
Jan 10, 201947.9748.2347.4547.8747.5957,900
Jan 09, 201947.9148.5647.6048.3248.03207,800
Jan 08, 201948.3948.3947.4447.7647.48105,400
Jan 07, 201948.5249.0947.9748.1047.82114,000
Jan 04, 201947.1349.0046.9148.3248.03185,500
Jan 03, 201947.6447.8346.0846.8146.53112,100
Jan 02, 201947.4047.8346.5847.7847.50112,400
Dec 31, 201847.3048.0046.7547.7847.5079,700
Dec 28, 201846.2547.3546.1146.8546.5745,500
Dec 27, 201845.8946.1944.7446.1245.8559,000
Dec 26, 201845.2546.6545.0546.2145.94122,400
Dec 24, 201847.1847.3344.7544.9444.6752,400
Dec 21, 201847.3549.2847.2547.3347.05350,300
Dec 20, 201846.3247.8846.2047.1746.89162,300
Dec 19, 201846.0847.0745.7246.3246.0579,300
Dec 18, 201845.7546.5945.6746.0145.7471,000
Dec 17, 201845.7446.2445.2845.8145.54100,100
Dec 14, 201846.0546.6045.4045.6945.4247,900
Dec 13, 201846.4546.7945.9846.2545.9859,700
Dec 12, 201845.7646.8645.3446.4246.1545,500
Dec 11, 201845.3345.9544.5945.6545.3841,100
Dec 10, 201845.9546.1844.5945.2544.9876,700
Dec 07, 201845.5546.3445.2045.9045.6384,000
Dec 06, 201844.9745.7544.0945.6345.36101,700
Dec 04, 201846.0746.2044.5745.1444.87132,100
Dec 03, 201846.0146.3045.1646.0745.80163,600
Nov 30, 201847.1847.2845.3445.8045.5393,700
Nov 29, 201847.9048.0047.2547.4147.1342,200
Nov 28, 201847.8148.1847.0948.1247.8451,400
Nov 27, 201847.3247.8647.0847.6647.3855,400
Nov 26, 201848.5049.2147.2247.3747.0977,500
Nov 23, 201845.7848.4945.5148.3748.0893,100
Nov 21, 201845.9446.6545.4445.8245.5563,000
Nov 20, 201845.7346.7445.3545.8145.5474,100
Nov 19, 201847.4347.8046.1246.5346.2661,900
Nov 16, 201847.2547.6446.0147.5447.2675,500
Nov 15, 201846.8447.6046.3847.3847.1063,900
Nov 14, 201847.5247.8946.6047.0246.7475,100
Nov 13, 201847.5747.7746.8947.3047.0261,000
Nov 12, 201847.4048.1147.4047.5947.3198,000
Nov 09, 201847.3648.2947.2947.3547.07142,600
Nov 08, 201846.1247.7945.9847.5347.2579,300
Nov 08, 20180.31 Dividend
Nov 07, 201845.7046.7245.2346.4645.8881,100
Nov 06, 201844.6745.6244.1645.4644.8982,200
Nov 05, 201845.1045.2042.1544.6044.04138,400
Nov 02, 201845.4845.8945.0245.7045.1359,200
Nov 01, 201846.2946.2944.8045.1844.6187,300
Oct 31, 201848.2348.9545.7646.1545.57109,600
Oct 30, 201846.2048.6545.8447.8147.21125,400
Oct 29, 201843.7646.3743.7646.1945.61116,600
Oct 26, 201843.9944.0243.1943.4842.93168,000
Oct 25, 201844.0744.8643.5644.2443.69136,200
Oct 24, 201844.3044.6843.8243.8743.32101,900
Oct 23, 201843.8144.7443.4144.3743.81115,500
Oct 22, 201843.2644.5743.1944.2243.6795,700
Oct 19, 201843.0343.3442.4543.1142.57106,000
Oct 18, 201842.1143.3442.0643.0342.49120,100
Oct 17, 201842.2842.3941.7842.1941.6667,600
Oct 16, 201841.8042.4641.2542.3741.84101,100
Oct 15, 201841.6241.9241.1741.7541.2373,800
Oct 12, 201842.1042.2041.4241.6341.1189,900
Oct 11, 201841.8142.3941.0541.6541.13168,500
Oct 10, 201841.8042.2841.2241.8541.33178,100
Oct 09, 201842.1942.5941.2941.9641.43156,600
Oct 08, 201841.5542.4541.5542.1941.6689,800
Oct 05, 201842.4642.6341.2541.4940.97226,600
Oct 04, 201842.4442.7842.1042.3641.8376,900
Oct 03, 201842.9143.1542.1942.4541.92191,000
Oct 02, 201842.9643.5142.4742.8142.27104,900
Oct 01, 201843.5844.1242.6843.0942.5584,800
Sep 28, 201843.6844.8343.1643.4042.8675,700
Sep 27, 201843.9544.5243.5943.6843.13118,400
Sep 26, 201844.9545.6343.6943.8543.30174,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...