5 DAY PERFORMANCE
-15.56%
1 MONTH PERFORMANCE
-15.11%
3 MONTH PERFORMANCE
-15.85%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
-4.63%
Weis Markets, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $80.05 | $78.64 (-1.76%) | $81.26 | $78.55 | 93.53 K | |
| 11/04/2026 | $78.97 | $79.62 (0.82%) | $81.19 | $78.05 | 257.35 K | $1.97 B |
| 11/03/2026 | $75.40 | $74.41 (-1.31%) | $76.68 | $74.13 | 154.09 K | $1.84 B |
| 11/02/2026 | $74.77 | $75.77 (1.34%) | $76.44 | $74.77 | 158.43 K | $1.87 B |
| 10/30/2026 | $76.00 | $74.41 (-2.09%) | $76.47 | $73.93 | 288.84 K | $1.85 B |
| 10/29/2026 | $74.91 | $74.84 (-0.09%) | $75.55 | $74.33 | 217.46 K | $1.86 B |
| 10/28/2026 | $75.27 | $74.28 (-1.32%) | $75.77 | $73.91 | 138.40 K | $1.85 B |
| 10/27/2026 | $77.69 | $75.90 (-2.3%) | $78.01 | $75.45 | 120.14 K | $1.89 B |
| 10/26/2026 | $79.14 | $77.65 (-1.88%) | $79.40 | $77.22 | 159.92 K | $1.93 B |
| 10/23/2026 | $79.90 | $78.98 (-1.15%) | $80.10 | $78.17 | 237.30 K | $1.96 B |
| 10/22/2026 | $76.62 | $80.29 (4.79%) | $80.55 | $76.19 | 185.09 K | $1.99 B |
| 10/21/2026 | $74.78 | $75.87 (1.46%) | $76.38 | $74.05 | 169.92 K | $1.88 B |
| 10/20/2026 | $74.99 | $75.11 (0.16%) | $75.73 | $74.23 | 193.95 K | $1.87 B |
| 10/19/2026 | $74.92 | $74.26 (-0.88%) | $75.27 | $74.10 | 166.24 K | $1.84 B |
| 10/16/2026 | $75.74 | $75.25 (-0.65%) | $75.89 | $74.41 | 143.32 K | $1.87 B |
| 10/15/2026 | $76.36 | $75.37 (-1.3%) | $77.48 | $74.97 | 163.14 K | $1.87 B |
| 10/14/2026 | $73.75 | $75.22 (1.99%) | $75.37 | $73.22 | 145.62 K | $1.87 B |
| 10/13/2026 | $73.64 | $74.09 (0.61%) | $74.27 | $73.03 | 113.61 K | $1.84 B |
| 10/12/2026 | $73.00 | $73.11 (0.15%) | $73.21 | $72.64 | 81.43 K | $1.82 B |
| 10/09/2026 | $72.31 | $72.99 (0.94%) | $73.47 | $72.23 | 90.15 K | $1.81 B |
| 10/08/2026 | $73.80 | $72.53 (-1.72%) | $73.80 | $72.36 | 162.31 K | $1.80 B |
| 10/07/2026 | $72.38 | $73.26 (1.22%) | $74.41 | $72.38 | 195.44 K | $1.82 B |
| 10/06/2026 | $74.46 | $72.60 (-2.5%) | $74.50 | $72.16 | 174.00 K | $1.80 B |
| 10/05/2026 | $74.54 | $74.01 (-0.71%) | $74.54 | $72.94 | 195.53 K | $1.84 B |
| 10/02/2026 | $72.78 | $74.04 (1.73%) | $74.22 | $72.78 | 149.63 K | $1.84 B |
| 10/01/2026 | $72.77 | $72.62 (-0.21%) | $73.46 | $72.11 | 164.75 K | $1.80 B |
| 09/30/2026 | $73.43 | $72.98 (-0.61%) | $73.43 | $72.04 | 278.55 K | $1.81 B |
| 09/29/2026 | $72.46 | $72.86 (0.55%) | $73.35 | $72.46 | 127.43 K | $1.81 B |
| 09/28/2026 | $72.13 | $72.89 (1.05%) | $73.17 | $71.96 | 140.05 K | $1.81 B |
| 09/25/2026 | $72.03 | $72.02 (-0.01%) | $72.54 | $71.41 | 137.91 K | $1.79 B |
| 09/24/2026 | $73.04 | $72.31 (-1%) | $73.38 | $71.65 | 235.54 K | $1.80 B |
| 09/23/2026 | $72.20 | $72.47 (0.37%) | $73.45 | $72.20 | 191.40 K | $1.80 B |
| 09/22/2026 | $74.06 | $72.72 (-1.81%) | $75.32 | $72.08 | 250.40 K | $1.81 B |
| 09/21/2026 | $71.90 | $73.04 (1.59%) | $73.41 | $71.90 | 262.76 K | $1.81 B |
| 09/18/2026 | $72.91 | $72.26 (-0.89%) | $74.00 | $72.26 | 1.14 M | $1.80 B |
| 09/17/2026 | $73.40 | $72.75 (-0.89%) | $74.04 | $72.63 | 178.35 K | $1.81 B |
| 09/16/2026 | $71.83 | $72.99 (1.61%) | $73.49 | $71.83 | 189.59 K | $1.81 B |
| 09/15/2026 | $71.97 | $72.05 (0.11%) | $72.86 | $71.15 | 169.63 K | $1.79 B |
| 09/14/2026 | $72.73 | $72.64 (-0.12%) | $73.43 | $71.80 | 166.50 K | $1.80 B |
| 09/11/2026 | $71.72 | $72.16 (0.61%) | $72.59 | $71.07 | 161.11 K | $1.79 B |
| 09/10/2026 | $70.04 | $71.18 (1.63%) | $71.49 | $69.46 | 157.90 K | $1.77 B |
| 09/09/2026 | $70.51 | $69.76 (-1.06%) | $71.06 | $69.76 | 139.22 K | $1.73 B |
| 09/08/2026 | $71.86 | $70.87 (-1.38%) | $71.86 | $70.50 | 167.21 K | $1.76 B |
| 09/04/2026 | $71.39 | $71.98 (0.83%) | $72.38 | $70.74 | 126.50 K | $1.79 B |
| 09/03/2026 | $70.42 | $71.46 (1.48%) | $71.94 | $69.65 | 130.02 K | $1.78 B |
| 09/02/2026 | $70.38 | $70.39 (0.01%) | $71.21 | $69.92 | 186.73 K | $1.75 B |
| 09/01/2026 | $70.67 | $69.98 (-0.98%) | $71.82 | $69.57 | 129.80 K | $1.74 B |
| 08/31/2026 | $71.47 | $71.05 (-0.59%) | $71.83 | $70.66 | 178.71 K | $1.77 B |
| 08/28/2026 | $70.95 | $71.20 (0.35%) | $71.92 | $70.84 | 123.50 K | $1.77 B |
| 08/27/2026 | $69.96 | $70.49 (0.76%) | $71.14 | $69.31 | 149.74 K | $1.75 B |
| 08/26/2026 | $70.89 | $70.70 (-0.27%) | $71.76 | $70.45 | 125.52 K | $1.76 B |
| 08/25/2026 | $70.76 | $70.89 (0.18%) | $71.55 | $70.41 | 114.04 K | $1.76 B |
| 08/24/2026 | $71.41 | $71.04 (-0.52%) | $72.35 | $70.83 | 136.00 K | $1.76 B |
| 08/21/2026 | $70.78 | $71.00 (0.31%) | $71.32 | $69.45 | 161.40 K | $1.76 B |
| 08/20/2026 | $69.31 | $70.18 (1.26%) | $70.57 | $68.42 | 205.00 K | $1.74 B |
| 08/19/2026 | $70.51 | $70.29 (-0.31%) | $71.52 | $70.10 | 121.41 K | $1.75 B |
| 08/18/2026 | $71.20 | $70.31 (-1.25%) | $71.23 | $70.28 | 139.80 K | $1.75 B |
| 08/17/2026 | $70.89 | $70.25 (-0.9%) | $71.56 | $70.00 | 140.42 K | $1.75 B |
| 08/14/2026 | $71.30 | $70.93 (-0.52%) | $71.55 | $70.07 | 121.10 K | $1.76 B |
| 08/13/2026 | $72.61 | $71.54 (-1.47%) | $72.84 | $71.38 | 175.50 K | $1.78 B |
| 08/12/2026 | $70.41 | $71.74 (1.89%) | $72.52 | $70.41 | 149.03 K | $1.78 B |
| 08/11/2026 | $72.21 | $71.09 (-1.55%) | $72.33 | $70.53 | 158.24 K | $1.77 B |
| 08/10/2026 | $74.79 | $72.09 (-3.61%) | $75.45 | $71.87 | 161.60 K | $1.79 B |
| 08/07/2026 | $75.54 | $75.25 (-0.38%) | $75.72 | $74.78 | 98.50 K | $1.87 B |
| 08/06/2026 | $75.57 | $76.24 (0.89%) | $76.53 | $74.52 | 195.02 K | $1.89 B |
| 08/05/2026 | $77.26 | $74.66 (-3.37%) | $77.31 | $72.51 | 302.00 K | $1.85 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.
