5 DAY PERFORMANCE
+2.15%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
+24.02%
6 MONTH PERFORMANCE
+25.22%
YEAR-TO-DATE PERFORMANCE
+21.91%
1 YEAR PERFORMANCE
+31.76%
Weis Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $80.33 | $82.46 (2.65%) | $82.76 | $80.33 | 75,130 | $2.22 B |
| 04/16/2025 | $80.61 | $80.78 (0.21%) | $81.11 | $79.87 | 110,440 | $2.17 B |
| 04/15/2025 | $81.22 | $79.78 (-1.77%) | $81.22 | $79.53 | 80,019 | $2.15 B |
| 04/14/2025 | $80.65 | $81.61 (1.19%) | $81.62 | $79.75 | 115,100 | $2.20 B |
| 04/11/2025 | $81.25 | $80.82 (-0.53%) | $82.45 | $77.18 | 85,000 | $2.17 B |
| 04/10/2025 | $80.37 | $81.47 (1.37%) | $82.23 | $78.76 | 146,800 | $2.19 B |
| 04/09/2025 | $76.48 | $80.57 (5.35%) | $83.40 | $76.48 | 168,100 | $2.17 B |
| 04/08/2025 | $79.37 | $76.48 (-3.64%) | $80.49 | $76.01 | 187,900 | $2.06 B |
| 04/07/2025 | $76.53 | $78.23 (2.22%) | $79.89 | $74.91 | 180,800 | $2.10 B |
| 04/04/2025 | $77.79 | $77.72 (-0.09%) | $80.81 | $77.22 | 165,843 | $2.09 B |
| 04/03/2025 | $77.30 | $79.35 (2.65%) | $79.48 | $77.30 | 114,000 | $2.13 B |
| 04/02/2025 | $77.93 | $79.15 (1.57%) | $79.35 | $77.80 | 72,900 | $2.13 B |
| 04/01/2025 | $76.38 | $78.38 (2.62%) | $79.35 | $76.38 | 79,400 | $2.11 B |
| 03/31/2025 | $76.70 | $77.05 (0.46%) | $78.00 | $76.61 | 103,516 | $2.07 B |
| 03/28/2025 | $77.50 | $77.29 (-0.27%) | $77.74 | $76.59 | 83,723 | $2.08 B |
| 03/27/2025 | $75.80 | $77.81 (2.65%) | $78.50 | $75.27 | 68,715 | $2.09 B |
| 03/26/2025 | $74.50 | $75.54 (1.4%) | $75.65 | $74.00 | 67,104 | $2.03 B |
| 03/25/2025 | $75.84 | $74.22 (-2.14%) | $76.19 | $74.14 | 115,117 | $2.00 B |
| 03/24/2025 | $76.00 | $76.10 (0.13%) | $76.85 | $75.07 | 104,416 | $2.05 B |
| 03/21/2025 | $78.37 | $76.21 (-2.76%) | $78.55 | $75.19 | 655,423 | $2.05 B |
| 03/20/2025 | $78.81 | $78.52 (-0.37%) | $79.47 | $78.51 | 93,547 | $2.11 B |
| 03/19/2025 | $79.28 | $79.57 (0.37%) | $79.97 | $78.56 | 123,543 | $2.14 B |
| 03/18/2025 | $79.57 | $79.32 (-0.31%) | $80.47 | $79.18 | 112,842 | $2.13 B |
| 03/17/2025 | $78.53 | $80.03 (1.91%) | $80.61 | $78.53 | 138,400 | $2.15 B |
| 03/14/2025 | $78.00 | $78.09 (0.12%) | $79.24 | $77.45 | 80,746 | $2.10 B |
| 03/13/2025 | $77.39 | $77.53 (0.18%) | $78.34 | $76.86 | 65,600 | $2.09 B |
| 03/12/2025 | $79.51 | $77.37 (-2.69%) | $79.57 | $76.93 | 100,545 | $2.08 B |
| 03/11/2025 | $82.82 | $79.66 (-3.82%) | $82.82 | $79.60 | 146,500 | $2.14 B |
| 03/10/2025 | $81.33 | $82.56 (1.51%) | $83.09 | $81.15 | 192,700 | $2.22 B |
| 03/07/2025 | $77.99 | $81.33 (4.28%) | $81.39 | $77.51 | 160,547 | $2.19 B |
| 03/06/2025 | $74.71 | $77.26 (3.41%) | $77.83 | $74.71 | 139,485 | $2.08 B |
| 03/05/2025 | $73.50 | $74.72 (1.66%) | $74.86 | $73.44 | 118,000 | $2.01 B |
| 03/04/2025 | $72.56 | $73.60 (1.43%) | $74.00 | $72.47 | 154,300 | $1.98 B |
| 03/03/2025 | $73.67 | $72.73 (-1.28%) | $74.63 | $71.87 | 131,400 | $1.96 B |
| 02/28/2025 | $74.38 | $73.98 (-0.54%) | $74.38 | $71.63 | 199,700 | $1.99 B |
| 02/27/2025 | $72.78 | $73.92 (1.57%) | $75.40 | $72.78 | 238,923 | $1.99 B |
| 02/26/2025 | $70.65 | $73.25 (3.68%) | $74.31 | $67.08 | 156,300 | $1.97 B |
| 02/25/2025 | $72.67 | $74.36 (2.33%) | $74.48 | $71.90 | 134,600 | $2.00 B |
| 02/24/2025 | $71.89 | $72.35 (0.64%) | $72.58 | $71.12 | 91,300 | $1.95 B |
| 02/21/2025 | $72.06 | $71.57 (-0.68%) | $72.06 | $70.04 | 104,121 | $1.93 B |
| 02/20/2025 | $71.03 | $71.37 (0.48%) | $71.92 | $70.63 | 66,200 | $1.92 B |
| 02/19/2025 | $70.40 | $71.59 (1.69%) | $71.69 | $70.08 | 71,800 | $1.93 B |
| 02/18/2025 | $70.63 | $70.39 (-0.34%) | $70.87 | $70.30 | 56,800 | $1.89 B |
| 02/14/2025 | $72.78 | $71.17 (-2.21%) | $72.82 | $71.16 | 59,400 | $1.91 B |
| 02/13/2025 | $72.29 | $72.41 (0.17%) | $72.73 | $71.41 | 80,900 | $1.95 B |
| 02/12/2025 | $71.21 | $71.75 (0.76%) | $71.79 | $70.82 | 64,400 | $1.93 B |
| 02/11/2025 | $69.84 | $71.76 (2.75%) | $71.76 | $69.75 | 63,403 | $1.93 B |
| 02/10/2025 | $69.38 | $70.26 (1.27%) | $70.38 | $69.02 | 62,238 | $1.89 B |
| 02/07/2025 | $70.45 | $69.51 (-1.33%) | $70.45 | $67.52 | 109,500 | $1.87 B |
| 02/06/2025 | $70.26 | $70.83 (0.81%) | $71.19 | $70.14 | 234,800 | $1.91 B |
| 02/05/2025 | $69.49 | $69.98 (0.71%) | $69.99 | $68.96 | 42,600 | $1.88 B |
| 02/04/2025 | $67.57 | $69.23 (2.46%) | $69.37 | $67.57 | 36,540 | $1.86 B |
| 02/03/2025 | $66.99 | $67.83 (1.25%) | $68.45 | $66.90 | 65,030 | $1.82 B |
| 01/31/2025 | $67.58 | $67.56 (-0.03%) | $68.23 | $66.22 | 73,435 | $1.82 B |
| 01/30/2025 | $68.46 | $67.98 (-0.7%) | $68.46 | $67.48 | 113,907 | $1.83 B |
| 01/29/2025 | $65.87 | $67.88 (3.05%) | $68.55 | $65.73 | 98,407 | $1.83 B |
| 01/28/2025 | $66.48 | $66.12 (-0.54%) | $66.60 | $65.78 | 48,000 | $1.78 B |
| 01/27/2025 | $64.84 | $66.21 (2.11%) | $66.45 | $64.84 | 85,532 | $1.78 B |
| 01/24/2025 | $63.31 | $64.27 (1.52%) | $64.35 | $62.96 | 62,232 | $1.73 B |
| 01/23/2025 | $62.95 | $63.44 (0.78%) | $63.47 | $62.25 | 122,200 | $1.71 B |
| 01/22/2025 | $65.65 | $62.92 (-4.16%) | $65.84 | $62.81 | 77,400 | $1.69 B |
| 01/21/2025 | $66.58 | $66.09 (-0.74%) | $67.40 | $66.03 | 58,944 | $1.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
