5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
-6.66%
3 MONTH PERFORMANCE
+1.85%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
-1.88%
1 YEAR PERFORMANCE
+7.21%
Weis Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $66.30 | $66.75 (0.68%) | $67.23 | $66.18 | 76,300 | $1.80 B |
| 01/13/2025 | $65.51 | $66.43 (1.4%) | $66.67 | $65.51 | 91,904 | $1.79 B |
| 01/10/2025 | $66.11 | $66.06 (-0.08%) | $66.50 | $65.44 | 73,800 | $1.78 B |
| 01/08/2025 | $65.71 | $67.03 (2.01%) | $67.03 | $64.43 | 53,907 | $1.80 B |
| 01/07/2025 | $66.75 | $66.48 (-0.4%) | $67.47 | $65.61 | 62,709 | $1.79 B |
| 01/06/2025 | $67.95 | $66.70 (-1.84%) | $68.26 | $66.00 | 95,100 | $1.79 B |
| 01/03/2025 | $68.44 | $68.05 (-0.57%) | $68.91 | $68.00 | 57,200 | $1.83 B |
| 01/02/2025 | $67.87 | $68.51 (0.94%) | $68.78 | $67.58 | 51,200 | $1.84 B |
| 12/31/2024 | $67.55 | $67.72 (0.25%) | $68.86 | $67.51 | 65,520 | $1.82 B |
| 12/30/2024 | $68.27 | $67.50 (-1.13%) | $68.27 | $66.96 | 48,400 | $1.82 B |
| 12/27/2024 | $68.58 | $68.11 (-0.69%) | $69.37 | $67.96 | 64,500 | $1.83 B |
| 12/26/2024 | $68.11 | $69.19 (1.59%) | $69.22 | $67.94 | 46,544 | $1.86 B |
| 12/24/2024 | $68.06 | $68.50 (0.65%) | $68.51 | $67.41 | 29,821 | $1.84 B |
| 12/23/2024 | $68.66 | $67.89 (-1.12%) | $68.81 | $67.53 | 55,600 | $1.83 B |
| 12/20/2024 | $69.73 | $69.10 (-0.9%) | $70.66 | $68.77 | 169,745 | $1.86 B |
| 12/19/2024 | $70.21 | $70.23 (0.03%) | $70.94 | $69.57 | 67,700 | $1.89 B |
| 12/18/2024 | $71.34 | $70.08 (-1.77%) | $72.35 | $69.41 | 92,100 | $1.89 B |
| 12/17/2024 | $71.38 | $71.42 (0.06%) | $71.88 | $70.80 | 143,800 | $1.92 B |
| 12/16/2024 | $70.90 | $71.34 (0.62%) | $71.61 | $70.67 | 61,400 | $1.92 B |
| 12/13/2024 | $73.23 | $71.19 (-2.79%) | $73.23 | $71.03 | 61,448 | $1.91 B |
| 12/12/2024 | $72.40 | $72.74 (0.47%) | $73.17 | $71.76 | 55,834 | $1.96 B |
| 12/11/2024 | $72.52 | $72.18 (-0.47%) | $73.16 | $71.84 | 83,506 | $1.94 B |
| 12/10/2024 | $70.99 | $71.96 (1.37%) | $72.46 | $69.52 | 96,221 | $1.94 B |
| 12/09/2024 | $70.99 | $70.59 (-0.56%) | $71.47 | $70.34 | 54,400 | $1.90 B |
| 12/06/2024 | $71.30 | $70.40 (-1.26%) | $71.30 | $69.84 | 57,400 | $1.89 B |
| 12/05/2024 | $70.99 | $70.99 (0%) | $71.44 | $70.12 | 91,223 | $1.91 B |
| 12/04/2024 | $71.47 | $71.31 (-0.22%) | $72.02 | $70.55 | 253,200 | $1.92 B |
| 12/03/2024 | $73.14 | $71.71 (-1.96%) | $73.14 | $71.58 | 73,000 | $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 |