Quantcast

Weis Markets, Inc. Common Stock Historical Stock Prices

WMK 
$45.25
*  
0.65
1.42%
Get WMK Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading WMK now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    WMK Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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 46.16 46.18 44.59 45.25 76,668
12/10/2018 45.95 46.18 44.59 45.25 76,668
12/07/2018 45.55 46.34 45.2 45.9 83,944
12/06/2018 44.97 45.7473 44.09 45.63 101,716
12/04/2018 46.07 46.195 44.57 45.14 132,128
12/03/2018 46.01 46.295 45.16 46.07 163,565
11/30/2018 47.18 47.278 45.34 45.8 93,662
11/29/2018 47.9 48 47.25 47.41 42,185
11/28/2018 47.81 48.18 47.09 48.12 51,383
11/27/2018 47.32 47.86 47.08 47.66 55,428
11/26/2018 48.5 49.206 47.22 47.37 77,525
11/23/2018 45.78 48.49 45.51 48.37 93,104
11/21/2018 45.94 46.6492 45.44 45.82 63,035
11/20/2018 45.73 46.74 45.35 45.81 74,107
11/19/2018 47.43 47.8 46.12 46.53 61,914
11/16/2018 47.25 47.635 46.01 47.54 75,508
11/15/2018 46.84 47.6 46.3825 47.38 63,929
11/14/2018 47.52 47.89 46.6036 47.02 75,069
11/13/2018 47.57 47.77 46.89 47.3 61,018
11/12/2018 47.4 48.11 47.4 47.59 97,954
11/09/2018 47.36 48.29 47.29 47.35 142,590
11/08/2018 46.12 47.79 45.975 47.53 79,302
11/07/2018 45.7 46.72 45.23 46.46 81,088
11/06/2018 44.67 45.62 44.155 45.46 82,211
11/05/2018 45.1 45.2 42.15 44.6 138,359
11/02/2018 45.48 45.89 45.02 45.7 59,171
11/01/2018 46.29 46.29 44.8 45.18 87,284
10/31/2018 48.23 48.95 45.76 46.15 109,597
10/30/2018 46.2 48.65 45.84 47.81 125,376
10/29/2018 43.76 46.37 43.76 46.19 116,586
10/26/2018 43.99 44.02 43.19 43.48 168,415
10/25/2018 44.07 44.86 43.56 44.24 136,191
10/24/2018 44.3 44.68 43.82 43.87 102,207
10/23/2018 43.81 44.74 43.41 44.37 115,602
10/22/2018 43.26 44.57 43.19 44.22 95,661
10/19/2018 43.03 43.34 42.45 43.11 106,019
10/18/2018 42.11 43.34 42.06 43.03 120,128
10/17/2018 42.28 42.39 41.78 42.19 67,652
10/16/2018 41.8 42.46 41.25 42.37 101,063
10/15/2018 41.62 41.92 41.17 41.75 73,798
10/12/2018 42.1 42.2 41.42 41.63 89,915
10/11/2018 41.81 42.386 41.05 41.65 168,827
10/10/2018 41.8 42.275 41.22 41.85 178,135
10/09/2018 42.19 42.59 41.29 41.96 156,647
10/08/2018 41.55 42.445 41.55 42.19 89,943
10/05/2018 42.46 42.63 41.25 41.49 226,653
10/04/2018 42.44 42.78 42.1 42.36 76,949
10/03/2018 42.91 43.15 42.19 42.45 191,045
10/02/2018 42.96 43.505 42.47 42.81 105,013
10/01/2018 43.58 44.115 42.68 43.09 85,100
09/28/2018 43.68 44.83 43.16 43.4 75,934
09/27/2018 43.95 44.52 43.59 43.68 118,487
09/26/2018 44.95 45.63 43.685 43.85 174,555
09/25/2018 45.4 45.96 44.76 44.97 77,372
09/24/2018 45.06 45.4 44.82 45.25 54,291
09/21/2018 44.74 45.4 44.39 45.08 192,465
09/20/2018 44.44 44.78 44.17 44.76 53,196
09/19/2018 44.32 44.65 44 44.36 66,168
09/18/2018 44.2 44.76 43.98 44.41 57,816
09/17/2018 43.85 44.255 43.45 44.21 52,231
09/14/2018 43.55 44.24 43.21 43.91 59,462
09/13/2018 44.43 44.6 42.8 43.72 94,475
09/12/2018 45.38 45.925 44.84 44.96 106,880
09/11/2018 45.87 46.32 45.13 45.38 79,625
09/10/2018 44.48 46.1 44.36 45.89 102,066
*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