Quantcast

Weis Markets, Inc. Common Stock Historical Stock Prices

WMK 
$56.66
*  
1.50
2.72%
Get WMK Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading WMK now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.22 56.73 55.37 56.66 205,309
06/22/2018 55.37 56.73 55.37 56.66 205,309
06/21/2018 54.66 56.25 54.6 55.16 139,805
06/20/2018 54.23 54.92 54 54.38 187,514
06/19/2018 54 54.8 53.45 54.21 184,478
06/18/2018 53.78 54.82 53.76 54.13 176,352
06/15/2018 53.07 54.275 52.71 53.92 328,782
06/14/2018 53.08 53.68 52.97 53.1 186,566
06/13/2018 52.67 53.74 52.67 52.91 173,526
06/12/2018 54.53 54.55 52.41 52.77 320,692
06/11/2018 54.11 54.715 53.93 54.31 100,438
06/08/2018 54.25 54.56 53.61 54 81,346
06/07/2018 53.87 54.67 53.45 54.31 120,616
06/06/2018 54.91 54.91 53.405 53.73 149,277
06/05/2018 56.56 56.645 54.11 54.86 139,733
06/04/2018 55.57 57.82 55.345 56.71 200,864
06/01/2018 54.69 55.32 54.38 55.2 85,022
05/31/2018 54.67 54.79 53.96 54.53 93,298
05/30/2018 53.45 54.94 53.29 54.8 135,053
05/29/2018 53.47 53.55 52.8 53 152,737
05/25/2018 52.8 53.56 52.4 53.51 114,431
05/24/2018 52.65 53.49 52.63 52.81 165,952
05/23/2018 51.88 52.86 51.49 52.62 100,645
05/22/2018 52.34 52.76 51.72 51.93 86,338
05/21/2018 52.3 52.66 51.64 52.34 90,419
05/18/2018 52.7 52.7 51.7 52.05 71,640
05/17/2018 51.07 52.6 51 52.48 176,396
05/16/2018 50.3 51.14 50.16 51.07 97,476
05/15/2018 49.11 50.45 49.04 50.33 132,456
05/14/2018 46.74 49.61 46.74 49.37 170,936
05/11/2018 47.53 47.7 46.61 46.75 77,062
05/10/2018 48.05 48.81 47.4 47.55 77,061
05/09/2018 45.58 48.36 45.44 48.03 127,987
05/08/2018 44.91 46.17 43.68 45.6 142,511
05/07/2018 45.47 45.72 44.92 45.05 45,344
05/04/2018 44.9 45.9 44.795 45.38 55,474
05/03/2018 45.95 45.95 45.09 45.29 85,220
05/02/2018 45.79 46.4 45.11 46.16 72,489
05/01/2018 45.86 46.09 45.15 45.89 59,974
04/30/2018 46.23 46.64 45.5 46.02 68,710
04/27/2018 46.45 46.585 45.66 46.01 84,415
04/26/2018 46.22 46.81 45.77 46.3 89,713
04/25/2018 45.8 46.3 45.78 46.02 83,101
04/24/2018 44.83 45.95 44.56 45.91 87,030
04/23/2018 44.51 44.81 43.86 44.81 46,722
04/20/2018 44.36 44.88 43.94 44.39 56,158
04/19/2018 44.14 44.68 42.65 44.46 66,157
04/18/2018 44.3 44.93 44.09 44.15 50,519
04/17/2018 44.29 44.56 43.91 44.06 45,561
04/16/2018 43.21 44.51 42.98 44.01 70,443
04/13/2018 43.89 43.89 42.66 42.93 59,231
04/12/2018 43.35 43.98 42.77 43.78 56,826
04/11/2018 42.96 43.72 42.96 43.24 50,498
04/10/2018 43.28 43.56 42.67 43.04 43,967
04/09/2018 43.64 43.99 42.853 42.92 68,605
04/06/2018 42.71 43.56 42.71 43.39 70,982
04/05/2018 43.01 43.51 42.15 42.9 99,607
04/04/2018 41.23 43.305 40.8954 42.86 124,139
04/03/2018 40.56 41.902 40.08 41.67 142,836
04/02/2018 40.6 41.08 39.81 40.24 87,872
03/29/2018 39.76 41.22 39.68 40.98 242,257
03/28/2018 38.98 40.01 38.26 39.54 75,581
03/27/2018 39.66 40.37 38.825 38.98 98,050
03/26/2018 39.04 39.66 38.24 39.51 84,277
03/23/2018 39.39 39.475 38.4 38.7 112,610
03/22/2018 38.12 39.65 37.28 39.46 159,546
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio