-
5 DAY PERFORMANCE
-3.53% -
1 MONTH PERFORMANCE
-1.51% -
3 MONTH PERFORMANCE
+6.98% -
6 MONTH PERFORMANCE
+6.60% -
YEAR-TO-DATE PERFORMANCE
+3.97% -
1 YEAR PERFORMANCE
+1.56%
Weis Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $66.97 | $68.03 (1.58%) | $68.08 | $66.97 | 63,600 | $1.83 B |
| 08/30/2024 | $67.07 | $67.58 (0.76%) | $67.65 | $67.00 | 57,200 | $1.82 B |
| 08/29/2024 | $67.17 | $66.68 (-0.73%) | $67.17 | $65.95 | 79,808 | $1.79 B |
| 08/28/2024 | $66.58 | $66.70 (0.18%) | $67.25 | $66.00 | 44,510 | $1.79 B |
| 08/27/2024 | $66.35 | $66.48 (0.2%) | $67.11 | $65.85 | 45,244 | $1.79 B |
| 08/26/2024 | $66.64 | $66.29 (-0.53%) | $67.53 | $66.23 | 70,909 | $1.78 B |
| 08/23/2024 | $64.39 | $66.00 (2.5%) | $66.58 | $63.70 | 88,222 | $1.78 B |
| 08/22/2024 | $65.36 | $64.68 (-1.04%) | $65.36 | $64.25 | 69,300 | $1.74 B |
| 08/21/2024 | $66.00 | $65.23 (-1.17%) | $66.00 | $64.96 | 50,405 | $1.75 B |
| 08/20/2024 | $66.46 | $65.33 (-1.7%) | $66.46 | $65.32 | 62,700 | $1.76 B |
| 08/19/2024 | $66.44 | $66.17 (-0.41%) | $66.67 | $65.75 | 74,200 | $1.78 B |
| 08/16/2024 | $65.33 | $66.47 (1.74%) | $67.29 | $65.33 | 73,917 | $1.79 B |
| 08/15/2024 | $65.68 | $65.35 (-0.5%) | $67.03 | $65.08 | 92,131 | $1.76 B |
| 08/14/2024 | $65.81 | $64.46 (-2.05%) | $65.81 | $64.39 | 44,800 | $1.73 B |
| 08/13/2024 | $65.55 | $65.50 (-0.08%) | $65.92 | $64.78 | 70,500 | $1.76 B |
| 08/12/2024 | $67.27 | $65.24 (-3.02%) | $67.31 | $65.09 | 82,813 | $1.75 B |
| 08/09/2024 | $67.66 | $67.38 (-0.41%) | $67.66 | $66.49 | 102,039 | $1.81 B |
| 08/08/2024 | $69.10 | $67.47 (-2.36%) | $69.76 | $67.36 | 83,725 | $1.81 B |
| 08/07/2024 | $69.39 | $69.12 (-0.39%) | $69.51 | $67.95 | 96,116 | $1.86 B |
| 08/06/2024 | $69.44 | $68.92 (-0.75%) | $69.57 | $67.95 | 108,722 | $1.85 B |
| 08/05/2024 | $70.65 | $69.50 (-1.63%) | $70.71 | $68.68 | 155,443 | $1.87 B |
| 08/02/2024 | $72.93 | $72.95 (0.03%) | $74.19 | $72.51 | 73,600 | $1.96 B |
| 08/01/2024 | $75.39 | $74.36 (-1.37%) | $76.62 | $73.90 | 87,700 | $2.00 B |
| 07/31/2024 | $74.56 | $75.45 (1.19%) | $76.62 | $73.97 | 83,700 | $2.03 B |
| 07/30/2024 | $75.08 | $74.89 (-0.25%) | $75.45 | $74.45 | 91,400 | $2.01 B |
| 07/29/2024 | $74.96 | $74.68 (-0.37%) | $74.96 | $73.84 | 49,131 | $2.01 B |
| 07/26/2024 | $74.95 | $74.92 (-0.04%) | $75.26 | $73.92 | 73,700 | $2.02 B |
| 07/25/2024 | $72.63 | $74.36 (2.38%) | $74.66 | $72.63 | 84,516 | $2.00 B |
| 07/24/2024 | $72.67 | $72.17 (-0.69%) | $73.32 | $71.99 | 61,500 | $1.94 B |
| 07/23/2024 | $71.92 | $72.47 (0.76%) | $73.08 | $71.50 | 93,900 | $1.95 B |
| 07/22/2024 | $71.23 | $71.94 (1%) | $72.19 | $70.52 | 81,099 | $1.94 B |
| 07/19/2024 | $71.89 | $71.08 (-1.13%) | $71.89 | $70.36 | 82,448 | $1.91 B |
| 07/18/2024 | $70.77 | $71.72 (1.34%) | $72.40 | $70.71 | 86,533 | $1.93 B |
| 07/17/2024 | $69.00 | $71.25 (3.26%) | $71.35 | $69.00 | 121,606 | $1.92 B |
| 07/16/2024 | $66.90 | $69.00 (3.14%) | $69.18 | $66.90 | 110,369 | $1.86 B |
| 07/15/2024 | $67.51 | $66.22 (-1.91%) | $68.00 | $66.16 | 97,497 | $1.78 B |
| 07/12/2024 | $66.99 | $66.96 (-0.04%) | $67.71 | $66.47 | 84,346 | $1.80 B |
| 07/11/2024 | $63.88 | $66.53 (4.15%) | $66.64 | $63.29 | 153,349 | $1.79 B |
| 07/10/2024 | $62.42 | $62.92 (0.8%) | $63.20 | $62.18 | 84,385 | $1.69 B |
| 07/09/2024 | $62.53 | $62.09 (-0.7%) | $63.03 | $61.58 | 81,270 | $1.67 B |
| 07/08/2024 | $62.41 | $62.79 (0.61%) | $62.91 | $62.11 | 80,178 | $1.69 B |
| 07/05/2024 | $61.95 | $62.16 (0.34%) | $62.18 | $61.63 | 97,541 | $1.67 B |