WMK - Weis Markets, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201847.5747.7046.8947.2247.227,707
Nov 12, 201847.4048.1147.4047.5947.5998,000
Nov 09, 201847.3648.2947.2947.3547.35142,600
Nov 08, 201846.1247.7945.9847.5347.5379,300
Nov 08, 20180.31 Dividend
Nov 07, 201845.7046.7245.2346.4646.1581,100
Nov 06, 201844.6745.6244.1645.4645.1682,200
Nov 05, 201845.1045.2042.1544.6044.30138,400
Nov 02, 201845.4845.8945.0245.7045.4059,200
Nov 01, 201846.2946.2944.8045.1844.8887,300
Oct 31, 201848.2348.9545.7646.1545.84109,600
Oct 30, 201846.2048.6545.8447.8147.49125,400
Oct 29, 201843.7646.3743.7646.1945.88116,600
Oct 26, 201843.9944.0243.1943.4843.19168,000
Oct 25, 201844.0744.8643.5644.2443.94136,200
Oct 24, 201844.3044.6843.8243.8743.58101,900
Oct 23, 201843.8144.7443.4144.3744.07115,500
Oct 22, 201843.2644.5743.1944.2243.9295,700
Oct 19, 201843.0343.3442.4543.1142.82106,000
Oct 18, 201842.1143.3442.0643.0342.74120,100
Oct 17, 201842.2842.3941.7842.1941.9167,600
Oct 16, 201841.8042.4641.2542.3742.09101,100
Oct 15, 201841.6241.9241.1741.7541.4773,800
Oct 12, 201842.1042.2041.4241.6341.3589,900
Oct 11, 201841.8142.3941.0541.6541.37168,500
Oct 10, 201841.8042.2841.2241.8541.57178,100
Oct 09, 201842.1942.5941.2941.9641.68156,600
Oct 08, 201841.5542.4541.5542.1941.9189,800
Oct 05, 201842.4642.6341.2541.4941.21226,600
Oct 04, 201842.4442.7842.1042.3642.0876,900
Oct 03, 201842.9143.1542.1942.4542.17191,000
Oct 02, 201842.9643.5142.4742.8142.52104,900
Oct 01, 201843.5844.1242.6843.0942.8084,800
Sep 28, 201843.6844.8343.1643.4043.1175,700
Sep 27, 201843.9544.5243.5943.6843.39118,400
Sep 26, 201844.9545.6343.6943.8543.56174,300
Sep 25, 201845.4045.9644.7644.9744.6777,400
Sep 24, 201845.0645.4044.8245.2544.9554,100
Sep 21, 201844.7445.4044.3945.0844.78192,500
Sep 20, 201844.4444.7844.1744.7644.4653,100
Sep 19, 201844.3244.6544.0044.3644.0665,900
Sep 18, 201844.2044.7643.9844.4144.1157,400
Sep 17, 201843.8544.2643.4544.2143.9252,000
Sep 14, 201843.5544.2443.2143.9143.6259,500
Sep 13, 201844.4344.6042.8043.7243.4394,500
Sep 12, 201845.3845.9344.8444.9644.66106,700
Sep 11, 201845.8746.3245.1345.3845.0879,600
Sep 10, 201844.4846.1044.3645.8945.58102,000
Sep 07, 201844.4144.7444.2544.3044.0070,300
Sep 06, 201843.6344.9143.3144.4144.11103,800
Sep 05, 201845.2545.5441.0243.7143.42530,400
Sep 04, 201846.4946.7045.7046.1045.7966,300
Aug 31, 201846.2346.6345.9546.5946.2871,500
Aug 30, 201846.4746.8946.2346.3746.0651,500
Aug 29, 201847.5047.7046.2646.4746.1675,500
Aug 28, 201848.1848.3147.3547.5647.2460,200
Aug 27, 201849.0149.0747.7848.0147.6965,300
Aug 24, 201848.6949.2448.5548.8548.5286,200
Aug 23, 201849.1049.1248.5048.5948.2751,600
Aug 22, 201848.3949.3048.3949.0348.7063,300
Aug 21, 201847.6148.6347.6148.4248.1068,300
Aug 20, 201847.4648.2747.3947.5847.2647,800
Aug 17, 201847.4047.6346.7147.4647.1476,300
Aug 16, 201847.4848.2046.9947.2846.9650,400
Aug 15, 201848.2248.4347.0247.2546.9372,600
Aug 14, 201847.3048.5447.3048.3748.05112,900
Aug 13, 201847.8847.9346.9747.3046.9868,500
Aug 10, 201848.4348.8247.8347.8847.5692,600
Aug 09, 201849.5149.5148.6648.8148.4889,700
Aug 08, 201848.7450.0648.4449.5549.22103,800
Aug 07, 201848.0948.8047.9948.6648.3478,500
Aug 06, 201850.9951.1347.6147.9247.60152,600
Aug 03, 201850.2151.8650.1050.6250.2854,900
Aug 02, 201850.2151.2050.0450.9650.62114,000
Aug 01, 201851.1551.1549.4450.2149.87111,400
Jul 31, 201852.0452.0450.7751.1350.7982,900
Jul 30, 201851.6352.7151.5351.9051.5586,600
Jul 27, 201852.2252.6851.4751.6651.32113,000
Jul 27, 20180.3 Dividend
Jul 26, 201851.7453.0851.0252.3951.74111,300
Jul 25, 201852.0952.3051.1451.7451.1071,800
Jul 24, 201852.5153.5152.0952.2451.59105,700
Jul 23, 201852.4152.8052.0352.2851.6349,400
Jul 20, 201852.5353.0952.4552.6351.9860,000
Jul 19, 201852.3552.8252.0052.5351.8894,000
Jul 18, 201852.5852.5851.8652.3551.7064,900
Jul 17, 201851.8953.0651.4452.5851.9388,200
Jul 16, 201852.0852.0851.5251.9251.28118,000
Jul 13, 201851.9052.6051.9052.0751.4369,900
Jul 12, 201852.1052.2151.4251.9151.2771,600
Jul 11, 201852.5253.0751.7551.9151.27106,700
Jul 10, 201853.9053.9352.5052.7052.0573,500
Jul 09, 201854.3254.9153.5353.7953.1359,100
Jul 06, 201854.0955.0453.3754.2153.5495,900
Jul 05, 201854.1054.2553.1854.1753.5098,400
Jul 03, 201853.9054.0453.5753.8853.2164,700
Jul 02, 201853.1953.6052.8153.6052.94156,300
Jun 29, 201854.3154.4853.1053.3452.68126,500
Jun 28, 201854.1754.6053.6354.1353.46115,700
Jun 27, 201855.3755.5854.3554.3953.72146,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...