5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
+8.24%
3 MONTH PERFORMANCE
+11.10%
6 MONTH PERFORMANCE
+1.26%
YEAR-TO-DATE PERFORMANCE
+16.21%
1 YEAR PERFORMANCE
+4.07%
Weis Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $73.78 | $74.42 (0.87%) | $74.78 | $72.56 | 160.28 K | $1.84 B |
| 02/19/2026 | $72.40 | $73.86 (2.02%) | $74.63 | $72.26 | 106.70 K | $1.83 B |
| 02/18/2026 | $72.61 | $72.70 (0.12%) | $72.70 | $70.89 | 146.01 K | $1.80 B |
| 02/17/2026 | $74.34 | $72.92 (-1.91%) | $74.34 | $72.11 | 127.33 K | $1.80 B |
| 02/13/2026 | $72.66 | $74.48 (2.5%) | $74.61 | $71.94 | 132.60 K | $1.84 B |
| 02/12/2026 | $71.38 | $72.18 (1.12%) | $72.78 | $70.68 | 168.10 K | $1.79 B |
| 02/11/2026 | $71.88 | $70.82 (-1.47%) | $73.15 | $70.47 | 102.93 K | $1.75 B |
| 02/10/2026 | $73.50 | $71.51 (-2.71%) | $73.50 | $70.95 | 133.60 K | $1.77 B |
| 02/09/2026 | $73.97 | $73.88 (-0.12%) | $74.35 | $73.30 | 85.53 K | $1.83 B |
| 02/06/2026 | $74.66 | $73.68 (-1.31%) | $75.45 | $73.05 | 101.11 K | $1.82 B |
| 02/05/2026 | $74.09 | $73.98 (-0.15%) | $75.00 | $72.60 | 146.40 K | $1.83 B |
| 02/04/2026 | $72.50 | $73.98 (2.04%) | $74.62 | $72.50 | 155.00 K | $1.83 B |
| 02/03/2026 | $71.42 | $72.57 (1.61%) | $73.51 | $71.42 | 124.20 K | $1.80 B |
| 02/02/2026 | $71.27 | $71.75 (0.67%) | $72.24 | $71.06 | 108.40 K | $1.78 B |
| 01/30/2026 | $70.02 | $71.15 (1.61%) | $71.53 | $69.47 | 162.04 K | $1.76 B |
| 01/29/2026 | $69.11 | $70.02 (1.32%) | $70.20 | $69.01 | 111.60 K | $1.73 B |
| 01/28/2026 | $69.88 | $68.80 (-1.55%) | $70.10 | $68.29 | 78.10 K | $1.70 B |
| 01/27/2026 | $69.03 | $69.87 (1.22%) | $69.88 | $68.61 | 77.90 K | $1.73 B |
| 01/26/2026 | $68.97 | $69.20 (0.33%) | $69.32 | $68.60 | 89.62 K | $1.71 B |
| 01/23/2026 | $68.73 | $68.74 (0.01%) | $68.98 | $67.93 | 70.91 K | $1.70 B |
| 01/22/2026 | $68.79 | $68.81 (0.03%) | $68.88 | $68.13 | 89.91 K | $1.70 B |
| 01/21/2026 | $68.06 | $68.84 (1.15%) | $69.31 | $67.72 | 115.60 K | $1.70 B |
| 01/20/2026 | $68.14 | $67.89 (-0.37%) | $68.40 | $66.63 | 113.63 K | $1.68 B |
| 01/16/2026 | $68.14 | $68.99 (1.25%) | $69.08 | $67.71 | 151.00 K | $1.71 B |
| 01/15/2026 | $67.45 | $68.76 (1.94%) | $69.78 | $66.87 | 147.12 K | $1.70 B |
| 01/14/2026 | $67.06 | $67.89 (1.24%) | $68.11 | $66.16 | 91.90 K | $1.68 B |
| 01/13/2026 | $66.02 | $66.69 (1.01%) | $67.68 | $66.02 | 101.00 K | $1.65 B |
| 01/12/2026 | $65.15 | $66.15 (1.53%) | $67.12 | $64.57 | 97.12 K | $1.64 B |
| 01/09/2026 | $65.46 | $65.21 (-0.38%) | $65.64 | $64.51 | 89.94 K | $1.61 B |
| 01/08/2026 | $63.70 | $65.59 (2.97%) | $66.37 | $63.61 | 123.00 K | $1.62 B |
| 01/07/2026 | $64.70 | $63.89 (-1.25%) | $65.55 | $63.68 | 106.31 K | $1.58 B |
| 01/06/2026 | $63.84 | $64.61 (1.21%) | $64.99 | $63.68 | 135.90 K | $1.60 B |
| 01/05/2026 | $64.09 | $63.95 (-0.22%) | $65.34 | $63.90 | 124.00 K | $1.58 B |
| 01/02/2026 | $64.07 | $64.11 (0.06%) | $64.91 | $63.90 | 100.50 K | $1.59 B |
| 12/31/2025 | $64.49 | $64.09 (-0.62%) | $64.83 | $63.57 | 106.20 K | $1.59 B |
| 12/30/2025 | $64.77 | $64.38 (-0.6%) | $65.40 | $64.35 | 96.04 K | $1.59 B |
| 12/29/2025 | $64.89 | $64.82 (-0.11%) | $65.36 | $64.49 | 159.70 K | $1.60 B |
| 12/26/2025 | $65.86 | $65.06 (-1.21%) | $66.07 | $64.48 | 61.50 K | $1.61 B |
| 12/24/2025 | $65.98 | $65.92 (-0.09%) | $66.62 | $65.65 | 67.10 K | $1.63 B |
| 12/23/2025 | $66.08 | $65.94 (-0.21%) | $66.56 | $65.55 | 137.70 K | $1.63 B |
| 12/22/2025 | $66.85 | $66.20 (-0.97%) | $67.19 | $65.78 | 101.80 K | $1.64 B |
| 12/19/2025 | $67.56 | $67.18 (-0.56%) | $67.69 | $66.25 | 727.44 K | $1.66 B |
| 12/18/2025 | $68.46 | $68.05 (-0.6%) | $68.46 | $67.63 | 99.60 K | $1.68 B |
| 12/17/2025 | $66.07 | $68.27 (3.33%) | $68.36 | $65.49 | 118.20 K | $1.69 B |
| 12/16/2025 | $67.42 | $66.22 (-1.78%) | $67.42 | $65.75 | 116.51 K | $1.64 B |
| 12/15/2025 | $67.85 | $67.29 (-0.83%) | $68.22 | $66.52 | 116.20 K | $1.67 B |
| 12/12/2025 | $68.06 | $67.65 (-0.6%) | $68.37 | $67.22 | 88.90 K | $1.67 B |
| 12/11/2025 | $67.04 | $67.54 (0.75%) | $68.17 | $66.61 | 126.20 K | $1.67 B |
| 12/10/2025 | $66.61 | $66.56 (-0.08%) | $67.00 | $65.58 | 151.00 K | $1.65 B |
| 12/09/2025 | $65.41 | $66.69 (1.96%) | $66.90 | $65.21 | 102.40 K | $1.65 B |
| 12/08/2025 | $65.95 | $65.43 (-0.79%) | $66.46 | $64.54 | 185.34 K | $1.62 B |
| 12/05/2025 | $65.93 | $66.27 (0.52%) | $67.12 | $65.91 | 113.40 K | $1.64 B |
| 12/04/2025 | $66.87 | $66.47 (-0.6%) | $67.76 | $65.32 | 88.92 K | $1.64 B |
| 12/03/2025 | $66.79 | $67.27 (0.72%) | $68.00 | $66.79 | 110.30 K | $1.66 B |
| 12/02/2025 | $65.59 | $67.06 (2.24%) | $67.77 | $65.35 | 147.06 K | $1.66 B |
| 12/01/2025 | $65.16 | $65.74 (0.89%) | $66.59 | $64.94 | 154.20 K | $1.63 B |
| 11/28/2025 | $65.20 | $64.97 (-0.35%) | $65.38 | $64.46 | 67.60 K | $1.61 B |
| 11/26/2025 | $65.42 | $65.39 (-0.05%) | $65.89 | $64.77 | 113.52 K | $1.62 B |
| 11/25/2025 | $64.96 | $65.70 (1.14%) | $66.80 | $64.61 | 114.54 K | $1.63 B |
| 11/24/2025 | $66.99 | $64.41 (-3.85%) | $66.99 | $64.20 | 157.65 K | $1.59 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.
