-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
+10.81% -
3 MONTH PERFORMANCE
+5.60% -
6 MONTH PERFORMANCE
+11.43% -
YEAR-TO-DATE PERFORMANCE
+12.04% -
1 YEAR PERFORMANCE
+15.08%
Weis Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $73.14 | $71.71 (-1.96%) | $73.14 | $71.58 | 72,776 | $1.93 B |
| 12/02/2024 | $72.70 | $73.07 (0.51%) | $73.52 | $72.36 | 74,800 | $1.97 B |
| 11/29/2024 | $73.76 | $72.83 (-1.26%) | $73.76 | $72.65 | 39,623 | $1.96 B |
| 11/27/2024 | $73.73 | $72.79 (-1.27%) | $73.77 | $72.25 | 72,243 | $1.96 B |
| 11/26/2024 | $73.20 | $73.01 (-0.26%) | $73.23 | $71.39 | 87,243 | $1.96 B |
| 11/25/2024 | $72.05 | $73.77 (2.39%) | $74.77 | $71.79 | 107,400 | $1.98 B |
| 11/22/2024 | $71.00 | $71.68 (0.96%) | $72.03 | $70.41 | 53,500 | $1.93 B |
| 11/21/2024 | $70.75 | $70.75 (0%) | $71.31 | $69.93 | 44,500 | $1.90 B |
| 11/20/2024 | $69.66 | $70.11 (0.65%) | $70.27 | $68.60 | 82,400 | $1.89 B |
| 11/19/2024 | $69.70 | $69.84 (0.2%) | $70.90 | $69.46 | 66,500 | $1.88 B |
| 11/18/2024 | $72.10 | $70.42 (-2.33%) | $72.46 | $70.37 | 67,125 | $1.89 B |
| 11/15/2024 | $74.55 | $71.71 (-3.81%) | $74.61 | $71.69 | 63,545 | $1.93 B |
| 11/14/2024 | $74.41 | $74.08 (-0.44%) | $74.80 | $73.42 | 66,700 | $1.99 B |
| 11/13/2024 | $73.93 | $74.51 (0.78%) | $74.65 | $73.35 | 88,700 | $2.00 B |
| 11/12/2024 | $75.82 | $73.35 (-3.26%) | $76.24 | $73.33 | 82,938 | $1.97 B |
| 11/11/2024 | $75.04 | $75.93 (1.19%) | $76.33 | $74.28 | 74,500 | $2.04 B |
| 11/08/2024 | $75.18 | $74.55 (-0.84%) | $76.06 | $73.50 | 82,200 | $2.01 B |
| 11/07/2024 | $72.17 | $75.16 (4.14%) | $75.36 | $71.81 | 153,400 | $2.02 B |
| 11/06/2024 | $69.78 | $72.46 (3.84%) | $73.56 | $68.00 | 140,323 | $1.95 B |
| 11/05/2024 | $64.26 | $66.46 (3.42%) | $66.62 | $64.26 | 84,106 | $1.79 B |
| 11/04/2024 | $64.29 | $64.67 (0.59%) | $65.91 | $64.07 | 93,600 | $1.74 B |
| 11/01/2024 | $63.07 | $64.24 (1.86%) | $64.31 | $63.03 | 84,900 | $1.73 B |
| 10/31/2024 | $63.82 | $62.89 (-1.46%) | $64.11 | $62.75 | 66,903 | $1.69 B |
| 10/30/2024 | $63.95 | $63.82 (-0.2%) | $65.26 | $63.44 | 103,741 | $1.72 B |
| 10/29/2024 | $63.81 | $64.16 (0.55%) | $64.36 | $63.23 | 65,415 | $1.73 B |
| 10/28/2024 | $64.29 | $64.32 (0.05%) | $64.64 | $63.65 | 84,900 | $1.73 B |
| 10/25/2024 | $64.38 | $64.08 (-0.47%) | $64.38 | $63.45 | 47,400 | $1.72 B |
| 10/24/2024 | $64.52 | $63.97 (-0.85%) | $64.52 | $63.52 | 53,900 | $1.72 B |
| 10/23/2024 | $63.84 | $64.31 (0.74%) | $64.35 | $62.94 | 70,300 | $1.73 B |
| 10/22/2024 | $64.72 | $64.46 (-0.4%) | $64.72 | $63.71 | 43,300 | $1.73 B |
| 10/21/2024 | $66.27 | $64.47 (-2.72%) | $66.45 | $64.44 | 51,000 | $1.73 B |
| 10/18/2024 | $67.06 | $65.93 (-1.69%) | $67.06 | $65.55 | 40,600 | $1.77 B |
| 10/17/2024 | $65.81 | $66.80 (1.5%) | $66.90 | $65.02 | 75,025 | $1.80 B |
| 10/16/2024 | $65.69 | $65.81 (0.18%) | $66.57 | $65.49 | 65,500 | $1.77 B |
| 10/15/2024 | $64.34 | $65.24 (1.4%) | $66.66 | $64.34 | 71,500 | $1.75 B |
| 10/14/2024 | $65.00 | $64.43 (-0.88%) | $65.00 | $64.04 | 48,426 | $1.73 B |
| 10/11/2024 | $64.63 | $65.18 (0.85%) | $65.36 | $64.63 | 49,500 | $1.75 B |
| 10/10/2024 | $64.54 | $64.33 (-0.33%) | $65.21 | $63.50 | 55,300 | $1.73 B |
| 10/09/2024 | $65.58 | $65.19 (-0.59%) | $66.24 | $64.88 | 53,500 | $1.75 B |
| 10/08/2024 | $65.19 | $65.39 (0.31%) | $65.49 | $64.92 | 42,200 | $1.76 B |
| 10/07/2024 | $66.03 | $64.90 (-1.71%) | $66.09 | $64.34 | 59,748 | $1.75 B |
| 10/04/2024 | $65.49 | $66.40 (1.39%) | $67.29 | $65.49 | 91,300 | $1.79 B |
| 10/03/2024 | $65.64 | $64.86 (-1.19%) | $66.08 | $64.27 | 63,540 | $1.74 B |
| 10/02/2024 | $67.87 | $66.03 (-2.71%) | $67.97 | $66.01 | 62,900 | $1.78 B |
| 10/01/2024 | $68.57 | $68.24 (-0.48%) | $68.57 | $67.34 | 64,929 | $1.84 B |
| 09/30/2024 | $68.97 | $68.93 (-0.06%) | $69.61 | $68.66 | 83,500 | $1.85 B |
| 09/27/2024 | $69.07 | $68.80 (-0.39%) | $70.08 | $68.56 | 52,000 | $1.85 B |
| 09/26/2024 | $68.77 | $68.57 (-0.29%) | $69.19 | $68.49 | 62,100 | $1.84 B |
| 09/25/2024 | $68.50 | $68.27 (-0.34%) | $68.50 | $67.36 | 44,738 | $1.84 B |
| 09/24/2024 | $67.73 | $68.23 (0.74%) | $68.67 | $67.51 | 67,500 | $1.84 B |
| 09/23/2024 | $69.24 | $67.92 (-1.91%) | $69.24 | $67.72 | 69,306 | $1.83 B |
| 09/20/2024 | $70.77 | $69.41 (-1.92%) | $71.25 | $69.25 | 275,700 | $1.87 B |
| 09/19/2024 | $70.87 | $71.31 (0.62%) | $71.31 | $70.36 | 82,000 | $1.92 B |
| 09/18/2024 | $69.80 | $70.24 (0.63%) | $71.63 | $69.46 | 80,009 | $1.89 B |
| 09/17/2024 | $70.78 | $69.90 (-1.24%) | $71.32 | $69.85 | 60,400 | $1.88 B |
| 09/16/2024 | $70.76 | $70.22 (-0.76%) | $71.14 | $70.19 | 62,000 | $1.89 B |
| 09/13/2024 | $68.25 | $70.44 (3.21%) | $70.83 | $68.25 | 95,845 | $1.89 B |
| 09/12/2024 | $66.90 | $67.61 (1.06%) | $67.73 | $66.90 | 61,833 | $1.82 B |
| 09/11/2024 | $67.31 | $66.75 (-0.83%) | $67.31 | $66.52 | 77,148 | $1.80 B |
| 09/10/2024 | $67.14 | $67.77 (0.94%) | $67.96 | $67.02 | 58,700 | $1.82 B |
| 09/09/2024 | $67.66 | $66.92 (-1.09%) | $68.16 | $66.77 | 68,300 | $1.80 B |
| 09/06/2024 | $67.62 | $67.85 (0.34%) | $68.00 | $67.19 | 62,327 | $1.83 B |
| 09/05/2024 | $68.33 | $67.52 (-1.19%) | $68.45 | $67.25 | 90,700 | $1.82 B |
| 09/04/2024 | $68.05 | $67.86 (-0.28%) | $68.52 | $67.56 | 60,700 | $1.83 B |