Skip to main content

Weis Markets (NY: WMK )

64.41 -1.26 (-1.92%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.01 34.48 33.58 33.85 52,637 -0.36(-1.05%)
Nov 27, 2015 34.28 34.48 34.08 34.21 7,564 +0.02(+0.07%)
Nov 25, 2015 34.16 34.19 34.19 34.19 23,741 +0.09(+0.26%)
Nov 24, 2015 33.91 34.20 33.36 34.10 33,040 +0.11(+0.34%)
Nov 23, 2015 33.37 34.07 33.37 33.98 18,538 +0.44(+1.31%)
Nov 20, 2015 33.65 33.81 33.36 33.55 13,693 +0.12(+0.36%)
Nov 19, 2015 33.78 33.78 33.32 33.42 13,737 -0.27(-0.79%)
Nov 18, 2015 33.83 34.02 33.55 33.69 37,683 -0.24(-0.69%)
Nov 17, 2015 34.00 34.29 33.70 33.93 22,115 +0.06(+0.17%)
Nov 16, 2015 33.35 33.92 33.35 33.87 15,366 +0.59(+1.78%)
Nov 13, 2015 33.34 33.61 33.06 33.28 26,745 -0.15(-0.44%)
Nov 12, 2015 34.39 34.39 33.38 33.42 23,297 -1.14(-3.31%)
Nov 11, 2015 35.03 35.03 34.37 34.57 29,157 -0.22(-0.63%)
Nov 10, 2015 34.22 34.81 33.83 34.79 73,940 +0.62(+1.83%)
Nov 09, 2015 34.46 34.72 34.14 34.16 40,408 -0.50(-1.45%)
Nov 06, 2015 34.24 34.68 34.06 34.67 31,283 +0.25(+0.73%)
Nov 05, 2015 33.94 34.45 33.67 34.41 22,485 +0.50(+1.48%)
Nov 04, 2015 34.16 34.43 33.66 33.91 36,943 -0.09(-0.26%)
Nov 03, 2015 34.11 34.28 33.72 34.00 38,702 -0.10(-0.29%)
Nov 02, 2015 33.65 34.19 33.10 34.10 77,643 +0.72(+2.16%)
Oct 30, 2015 33.47 33.80 33.29 33.38 66,042 +0.05(+0.15%)
Oct 29, 2015 33.24 33.80 33.10 33.33 137,039 +0.29(+0.88%)
Oct 28, 2015 32.83 33.68 32.56 33.04 287,247 +0.58(+1.80%)
Oct 27, 2015 34.27 34.27 32.30 32.45 147,978 -2.07(-5.99%)
Oct 26, 2015 35.42 35.42 34.36 34.52 39,946 -0.77(-2.18%)
Oct 23, 2015 35.65 35.65 34.98 35.29 46,560 -0.08(-0.23%)
Oct 22, 2015 35.52 35.79 35.19 35.37 36,196 +0.15(+0.44%)
Oct 21, 2015 35.58 35.80 35.16 35.22 38,203 -0.35(-0.98%)
Oct 20, 2015 35.14 35.75 35.02 35.57 63,986 +0.45(+1.29%)
Oct 19, 2015 34.46 35.21 34.43 35.11 33,917 +0.46(+1.33%)
Oct 16, 2015 34.63 34.77 33.96 34.65 41,484 +0.13(+0.38%)
Oct 15, 2015 34.29 34.52 33.75 34.52 43,353 +0.47(+1.38%)
Oct 14, 2015 35.27 35.42 34.04 34.05 28,369 -1.26(-3.56%)
Oct 13, 2015 35.62 36.16 35.31 35.31 37,264 -0.47(-1.32%)
Oct 12, 2015 35.11 35.92 35.11 35.78 32,936 +0.84(+2.39%)
Oct 09, 2015 34.42 35.05 34.07 34.94 38,556 +0.63(+1.84%)
Oct 08, 2015 33.98 34.42 33.98 34.31 37,390 +0.16(+0.48%)
Oct 07, 2015 33.26 34.19 33.24 34.15 66,367 +0.84(+2.51%)
Oct 06, 2015 34.00 34.16 33.25 33.31 38,602 -0.71(-2.07%)
Oct 05, 2015 33.58 34.56 33.58 34.02 60,665 +0.59(+1.77%)
Oct 02, 2015 33.03 33.44 32.58 33.42 29,719 +0.25(+0.76%)
Oct 01, 2015 33.85 33.98 33.13 33.17 48,426 -0.70(-2.06%)
Sep 30, 2015 34.05 34.16 33.60 33.87 49,928 +0.14(+0.41%)
Sep 29, 2015 33.44 33.92 33.34 33.73 30,826 +0.21(+0.63%)
Sep 28, 2015 33.68 33.99 33.31 33.52 51,974 -0.12(-0.36%)
Sep 25, 2015 34.48 34.54 33.50 33.64 67,344 -0.72(-2.10%)
Sep 24, 2015 34.30 34.66 33.90 34.37 47,347 -0.12(-0.35%)
Sep 23, 2015 34.68 34.68 33.34 34.49 118,253 +0.02(+0.07%)
Sep 22, 2015 34.53 34.65 33.96 34.46 58,593 -0.33(-0.96%)
Sep 21, 2015 34.97 35.10 34.60 34.80 27,552 +0.28(+0.80%)
Sep 18, 2015 34.82 35.17 34.37 34.52 136,487 -0.73(-2.07%)
Sep 17, 2015 34.54 35.69 34.31 35.25 62,913 +0.88(+2.55%)
Sep 16, 2015 34.85 35.26 34.30 34.37 45,840 -0.41(-1.17%)
Sep 15, 2015 34.67 34.98 34.20 34.78 41,789 +0.22(+0.63%)
Sep 14, 2015 34.91 35.38 34.40 34.56 61,650 -0.39(-1.11%)
Sep 11, 2015 34.89 35.50 34.48 34.95 78,969 -0.16(-0.46%)
Sep 10, 2015 34.48 35.33 34.23 35.11 58,304 +0.64(+1.86%)
Sep 09, 2015 35.50 35.57 34.27 34.47 50,710 -0.79(-2.23%)
Sep 08, 2015 33.68 35.65 33.50 35.26 80,740 +1.35(+4.00%)
Sep 04, 2015 33.98 33.90 33.90 33.90 87,515 -0.32(-0.95%)
Sep 03, 2015 34.02 34.58 33.81 34.23 83,762 +0.38(+1.13%)
Sep 02, 2015 33.42 33.86 33.26 33.85 57,993 +0.75(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.