Weis Markets Stock Price History
NYSE: WMKConsumer StaplesFood ChainsUSD
72.99+0.46 (+0.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WMK price history at a glance
The price history for Weis Markets (WMK) on this page begins on March 17, 1980, when the stock closed at $4.69; it most recently closed at $72.99 on October 5, 2026. The highest price in this record is $95.57, reached on October 31, 2022; the latest close is 23.6% below that peak. Across the 45 complete calendar years in the table, WMK finished higher in 27 and lower in 18. Its best year was 1985 (+68.0%) and its worst was 2017 (-38.1%).
Over roughly 47 years the share price changed +1455.8%, a 6.1% compound annual price return (excluding dividends). In the last 12 months alone, WMK has gained 7.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $95.57
- Date of high
- Oct 31, 2022
- Low since 1980
- $4.44
- Date of low
- Mar 24, 1980
- 52-week high
- $83.74
- 52-week low
- $59.99
- Last close
- $72.99
WMK returns
1 week
-1.42%
1 month
+4.63%
3 months
-8.50%
6 months
+1.39%
Year to date
+13.89%
1 year
+7.09%
3 years
+16.73%
5 years
+36.30%
WMK price return, excluding dividends.
WMK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.99 | +13.85% |
| 2025 | 64.11 | -5.79% |
| 2024 | 68.05 | +6.39% |
| 2023 | 63.96 | -22.27% |
| 2022 | 82.29 | +24.91% |
| 2021 | 65.88 | +37.80% |
| 2020 | 47.81 | +18.22% |
| 2019 | 40.44 | -16.31% |
| 2018 | 48.32 | +16.74% |
| 2017 | 41.39 | -38.08% |
| 2016 | 66.84 | +50.88% |
| 2015 | 44.30 | -6.44% |
| 2014 | 47.35 | -9.31% |
| 2013 | 52.21 | +32.68% |
| 2012 | 39.35 | -1.48% |
| 2011 | 39.94 | -0.97% |
| 2010 | 40.33 | +10.92% |
| 2009 | 36.36 | +8.18% |
| 2008 | 33.61 | -12.72% |
| 2007 | 38.51 | -3.99% |
| 2006 | 40.11 | -6.81% |
| 2005 | 43.04 | +11.59% |
| 2004 | 38.57 | +5.15% |
| 2003 | 36.68 | +15.35% |
| 2002 | 31.80 | +13.65% |
| 2001 | 27.98 | -26.97% |
| 2000 | 38.31 | -11.93% |
| 1999 | 43.50 | +11.90% |
| 1998 | 38.88 | +11.67% |
| 1997 | 34.81 | +10.52% |
| 1996 | 31.50 | +11.50% |
| 1995 | 28.25 | +17.10% |
| 1994 | 24.13 | -10.65% |
| 1993 | 27.00 | +3.35% |
| 1992 | 26.13 | +2.45% |
| 1991 | 25.50 | -12.82% |
| 1990 | 29.25 | -2.50% |
| 1989 | 30.00 | +6.19% |
| 1988 | 28.25 | -21.25% |
| 1987 | 35.88 | +45.44% |
| 1986 | 24.67 | -9.48% |
| 1985 | 27.25 | +67.98% |
| 1984 | 16.22 | +1.04% |
| 1983 | 16.06 | +39.84% |
| 1982 | 11.48 | +55.00% |
| 1981 | 7.41 | +35.13% |
| 1980* | 5.48 | +16.84% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
WMK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.31 | 73.47 | 72.23 | 72.99 | +0.63% | |
| 73.80 | 73.78 | 72.37 | 72.53 | -1.00% | |
| 72.38 | 74.41 | 72.52 | 73.26 | +0.91% | |
| 74.46 | 74.50 | 72.16 | 72.60 | -1.91% | |
| 74.54 | 74.54 | 72.94 | 74.01 | -0.04% | |
| 72.78 | 74.22 | 72.78 | 74.04 | +1.96% | |
| 72.77 | 73.46 | 72.11 | 72.62 | -0.49% | |
| 73.43 | 73.43 | 72.04 | 72.98 | +0.16% | |
| 72.46 | 73.35 | 72.46 | 72.86 | -0.04% | |
| 72.13 | 73.17 | 71.96 | 72.89 | +1.21% | |
| 72.03 | 72.54 | 71.41 | 72.02 | -0.40% | |
| 73.04 | 73.38 | 71.65 | 72.31 | -0.22% | |
| 72.20 | 73.45 | 72.20 | 72.47 | -0.34% | |
| 74.06 | 75.32 | 72.08 | 72.72 | -0.44% | |
| 71.90 | 73.41 | 71.90 | 73.04 | +1.08% | |
| 72.91 | 74.00 | 72.26 | 72.26 | -0.67% | |
| 73.40 | 74.04 | 72.63 | 72.75 | -0.33% | |
| 71.83 | 73.49 | 71.83 | 72.99 | +1.30% | |
| 71.97 | 72.86 | 71.15 | 72.05 | -0.81% | |
| 72.73 | 73.43 | 71.80 | 72.64 | +0.67% | |
| 71.72 | 72.59 | 71.07 | 72.16 | +1.38% | |
| 70.04 | 71.49 | 69.46 | 71.18 | +2.04% | |
| 70.51 | 71.06 | 69.76 | 69.76 | -1.57% | |
| 71.86 | 71.86 | 70.50 | 70.87 | -1.54% | |
| 71.39 | 72.38 | 70.74 | 71.98 | +0.73% | |
| 70.42 | 71.94 | 69.65 | 71.46 | +1.52% | |
| 70.38 | 71.21 | 69.92 | 70.39 | +0.59% | |
| 70.67 | 71.82 | 69.57 | 69.98 | -1.51% | |
| 71.47 | 71.84 | 70.66 | 71.05 | -0.21% | |
| 70.95 | 71.92 | 70.84 | 71.20 | +1.01% | |
| 69.96 | 71.14 | 69.31 | 70.49 | -0.30% | |
| 70.89 | 71.76 | 70.45 | 70.70 | -0.27% | |
| 70.76 | 71.55 | 70.41 | 70.89 | -0.21% | |
| 71.41 | 72.35 | 70.84 | 71.04 | +0.06% | |
| 70.78 | 71.32 | 69.45 | 71.00 | +1.17% | |
| 69.31 | 70.57 | 68.42 | 70.18 | -0.16% | |
| 70.51 | 71.52 | 70.10 | 70.29 | -0.03% | |
| 71.20 | 71.23 | 70.28 | 70.31 | +0.09% | |
| 70.89 | 71.56 | 70.00 | 70.25 | -0.96% | |
| 71.30 | 71.55 | 70.07 | 70.93 | -0.85% | |
| 72.61 | 72.84 | 71.38 | 71.54 | -0.28% | |
| 70.41 | 72.52 | 70.41 | 71.74 | +0.91% | |
| 72.21 | 72.34 | 70.53 | 71.09 | -1.39% | |
| 74.79 | 75.45 | 71.87 | 72.09 | -4.20% | |
| 75.54 | 75.73 | 74.78 | 75.25 | -1.30% | |
| 75.57 | 76.53 | 74.52 | 76.24 | +2.12% | |
| 77.26 | 77.31 | 72.51 | 74.66 | -4.55% | |
| 78.33 | 79.42 | 77.30 | 78.22 | -0.14% | |
| 77.67 | 79.24 | 77.61 | 78.33 | +1.66% | |
| 77.10 | 78.69 | 75.93 | 77.05 | -0.81% | |
| 77.06 | 78.49 | 76.60 | 77.68 | -0.14% | |
| 75.89 | 78.27 | 75.89 | 77.79 | +1.50% | |
| 76.10 | 77.87 | 76.10 | 76.64 | +2.56% | |
| 73.34 | 75.23 | 73.18 | 74.73 | +1.87% | |
| 74.77 | 75.29 | 73.07 | 73.36 | -1.85% | |
| 76.86 | 76.86 | 73.57 | 74.74 | -4.11% | |
| 77.70 | 77.94 | 76.57 | 77.94 | +0.58% | |
| 77.58 | 78.03 | 76.45 | 77.49 | -0.78% | |
| 78.29 | 78.59 | 77.45 | 78.10 | +0.06% | |
| 79.42 | 80.77 | 77.40 | 78.05 | -1.59% | |
| 77.31 | 80.23 | 77.31 | 79.31 | +2.27% | |
| 77.19 | 79.11 | 76.93 | 77.55 | -0.50% | |
| 78.83 | 78.99 | 76.85 | 77.94 | -0.95% | |
| 80.57 | 81.43 | 78.63 | 78.69 | -1.35% | |
| 79.35 | 80.35 | 78.57 | 79.77 | +0.76% | |
| 78.55 | 79.46 | 77.77 | 79.17 | -0.18% | |
| 80.37 | 80.60 | 78.75 | 79.31 | -1.47% | |
| 81.34 | 82.19 | 80.30 | 80.49 | +0.27% | |
| 80.00 | 80.32 | 79.01 | 80.27 | +0.21% | |
| 79.93 | 80.88 | 79.37 | 80.10 | +0.36% | |
| 78.16 | 80.23 | 77.55 | 79.81 | +1.92% | |
| 78.79 | 79.33 | 77.16 | 78.31 | -0.63% | |
| 79.79 | 80.93 | 78.39 | 78.81 | -1.60% | |
| 79.22 | 80.60 | 78.22 | 80.09 | +2.67% | |
| 79.91 | 81.01 | 77.71 | 78.01 | -2.92% | |
| 79.63 | 81.58 | 79.16 | 80.36 | +1.72% | |
| 79.30 | 80.10 | 78.39 | 79.00 | +1.11% | |
| 76.62 | 78.98 | 76.62 | 78.13 | +1.81% | |
| 76.09 | 77.50 | 75.77 | 76.74 | +0.38% | |
| 78.73 | 78.96 | 76.01 | 76.45 | -3.57% | |
| 79.94 | 80.34 | 76.44 | 79.28 | +0.05% | |
| 80.93 | 81.87 | 79.19 | 79.24 | -4.10% | |
| 82.61 | 83.74 | 82.40 | 82.63 | +0.11% | |
| 82.80 | 83.23 | 81.80 | 82.54 | +0.58% | |
| 80.17 | 82.55 | 80.07 | 82.06 | +3.53% | |
| 79.68 | 81.01 | 78.97 | 79.26 | -0.53% | |
| 78.66 | 80.41 | 78.55 | 79.68 | +1.87% | |
| 76.43 | 79.07 | 75.63 | 78.22 | +3.36% | |
| 74.93 | 76.14 | 73.86 | 75.68 | +2.48% | |
| 74.76 | 75.78 | 73.76 | 73.85 | -0.51% | |
| 73.97 | 74.81 | 72.72 | 74.23 | -0.09% | |
| 72.79 | 74.89 | 71.83 | 74.30 | +1.82% | |
| 73.84 | 73.88 | 72.31 | 72.97 | -1.78% | |
| 73.54 | 74.46 | 72.97 | 74.29 | +1.46% | |
| 72.01 | 73.98 | 72.01 | 73.22 | +1.82% | |
| 72.65 | 73.26 | 71.34 | 71.91 | -0.54% | |
| 71.95 | 73.24 | 71.70 | 72.30 | +0.08% | |
| 71.27 | 72.54 | 70.01 | 72.24 | +0.26% | |
| 72.50 | 72.67 | 71.36 | 72.05 | -1.10% | |
| 72.06 | 75.07 | 71.12 | 72.85 | +1.15% | |
| 69.47 | 72.39 | 69.03 | 72.02 | +2.45% | |
| 71.57 | 71.66 | 70.12 | 70.30 | -1.22% | |
| 70.70 | 71.81 | 69.64 | 71.17 | +1.79% | |
| 68.34 | 70.14 | 68.21 | 69.92 | +1.55% | |
| 69.14 | 69.19 | 67.63 | 68.85 | -0.61% | |
| 70.83 | 71.46 | 69.00 | 69.27 | -2.24% | |
| 70.68 | 71.36 | 69.91 | 70.86 | +0.23% | |
| 70.46 | 71.61 | 69.27 | 70.70 | -1.31% | |
| 73.37 | 76.01 | 71.64 | 71.64 | +3.01% | |
| 68.73 | 70.36 | 68.57 | 69.55 | +0.90% | |
| 70.48 | 70.75 | 68.79 | 68.93 | -2.85% | |
| 71.23 | 71.30 | 69.68 | 70.95 | +1.10% | |
| 69.29 | 71.00 | 68.73 | 70.18 | +1.26% | |
| 69.32 | 69.99 | 68.47 | 69.31 | -0.29% | |
| 68.66 | 69.70 | 68.05 | 69.51 | +2.43% | |
| 68.61 | 69.36 | 67.86 | 67.86 | -1.25% | |
| 70.35 | 70.49 | 68.70 | 68.72 | -3.03% | |
| 71.36 | 71.84 | 70.02 | 70.87 | -0.63% | |
| 70.07 | 71.38 | 69.84 | 71.32 | +1.73% | |
| 69.94 | 70.52 | 69.52 | 70.11 | +0.16% | |
| 71.27 | 72.01 | 69.96 | 70.00 | -1.51% | |
| 68.55 | 71.25 | 68.55 | 71.07 | +3.13% | |
| 68.42 | 69.60 | 67.48 | 68.91 | +0.25% | |
| 69.07 | 69.77 | 68.69 | 68.74 | -0.98% | |
| 70.55 | 70.55 | 68.65 | 69.42 | -2.43% | |
| 71.68 | 71.68 | 69.85 | 71.15 | -1.17% | |
| 72.76 | 72.77 | 70.46 | 71.99 | -1.44% | |
| 71.77 | 73.16 | 71.17 | 73.04 | +0.63% | |
| 70.98 | 72.59 | 70.98 | 72.58 | +1.60% | |
| 71.09 | 71.44 | 70.06 | 71.44 | +0.41% | |
| 70.73 | 71.25 | 70.01 | 71.15 | +1.24% | |
| 68.66 | 70.55 | 68.00 | 70.28 | +3.08% | |
| 68.23 | 68.75 | 67.66 | 68.18 | -0.31% | |
| 69.45 | 69.45 | 67.74 | 68.39 | -0.51% | |
| 68.84 | 69.87 | 68.14 | 68.74 | +0.70% | |
| 67.33 | 68.37 | 67.04 | 68.26 | +1.43% | |
| 65.58 | 67.30 | 65.58 | 67.30 | +2.33% | |
| 66.37 | 66.37 | 64.83 | 65.77 | -0.32% | |
| 67.00 | 67.75 | 65.92 | 65.98 | -1.63% | |
| 67.07 | 67.72 | 66.40 | 67.07 | +1.30% | |
| 66.57 | 66.57 | 65.11 | 66.21 | -0.23% | |
| 66.20 | 66.64 | 64.90 | 66.36 | +0.56% | |
| 67.45 | 68.33 | 65.86 | 65.99 | -2.50% | |
| 67.45 | 68.62 | 66.92 | 67.68 | +1.45% | |
| 65.60 | 67.00 | 65.00 | 66.71 | +1.18% | |
| 63.45 | 66.24 | 62.99 | 65.93 | +4.75% | |
| 61.85 | 63.53 | 61.63 | 62.94 | +0.83% | |
| 61.21 | 62.53 | 59.99 | 62.42 | +1.33% | |
| 62.55 | 63.04 | 61.51 | 61.60 | -1.93% | |
| 63.06 | 63.90 | 61.27 | 62.81 | -2.32% | |
| 63.00 | 64.43 | 62.71 | 64.30 | +0.56% | |
| 65.01 | 65.25 | 63.62 | 63.94 | -2.62% | |
| 66.91 | 67.00 | 65.05 | 65.66 | -1.29% | |
| 66.10 | 66.83 | 65.00 | 66.52 | -0.11% | |
| 67.84 | 68.10 | 65.67 | 66.59 | -1.73% | |
| 66.00 | 68.97 | 66.00 | 67.76 | +2.06% | |
| 69.97 | 71.51 | 65.37 | 66.39 | -7.16% | |
| 72.65 | 72.69 | 70.88 | 71.51 | -1.72% | |
| 73.43 | 74.29 | 72.65 | 72.76 | -0.98% | |
| 73.00 | 73.49 | 70.92 | 73.48 | -1.26% | |
| 73.78 | 74.78 | 72.56 | 74.42 | +0.76% | |
| 72.40 | 74.63 | 72.26 | 73.86 | +1.60% | |
| 72.61 | 72.70 | 70.89 | 72.70 | -0.30% | |
| 74.34 | 74.34 | 72.12 | 72.92 | -2.09% | |
| 72.66 | 74.61 | 71.94 | 74.48 | +3.19% | |
| 71.38 | 72.78 | 70.68 | 72.18 | +1.92% | |
| 71.88 | 73.15 | 70.48 | 70.82 | -0.96% | |
| 73.50 | 73.50 | 70.95 | 71.51 | -3.21% | |
| 73.97 | 74.35 | 73.30 | 73.88 | +0.27% | |
| 74.66 | 75.45 | 73.05 | 73.68 | -0.41% | |
| 74.09 | 75.00 | 72.60 | 73.98 | 0.00% | |
| 72.50 | 74.62 | 72.50 | 73.98 | +1.94% | |
| 71.42 | 73.51 | 71.42 | 72.57 | +1.14% | |
| 71.27 | 72.24 | 71.06 | 71.75 | +0.84% | |
| 70.02 | 71.53 | 69.47 | 71.15 | +1.61% | |
| 69.11 | 70.20 | 69.01 | 70.02 | +1.77% | |
| 69.88 | 70.10 | 68.29 | 68.80 | -1.53% | |
| 69.03 | 69.88 | 68.61 | 69.87 | +0.97% | |
| 68.97 | 69.32 | 68.60 | 69.20 | +0.67% | |
| 68.73 | 68.98 | 67.93 | 68.74 | -0.10% | |
| 68.79 | 68.88 | 68.13 | 68.81 | -0.04% | |
| 68.06 | 69.31 | 67.72 | 68.84 | +1.40% | |
| 68.14 | 68.40 | 66.63 | 67.89 | -1.59% | |
| 68.14 | 69.08 | 67.71 | 68.99 | +0.33% | |
| 67.45 | 69.78 | 66.87 | 68.76 | +1.28% | |
| 67.06 | 68.12 | 66.16 | 67.89 | +1.80% | |
| 66.02 | 67.68 | 66.02 | 66.69 | +0.82% | |
| 65.15 | 67.12 | 64.57 | 66.15 | +1.44% | |
| 65.46 | 65.64 | 64.51 | 65.21 | -0.58% | |
| 63.70 | 66.37 | 63.61 | 65.59 | +2.66% | |
| 64.70 | 65.55 | 63.68 | 63.89 | -1.11% | |
| 63.84 | 64.99 | 63.68 | 64.61 | +1.03% | |
| 64.09 | 65.34 | 63.90 | 63.95 | -0.25% | |
| 64.07 | 64.91 | 63.90 | 64.11 | +0.03% | |
| 64.49 | 64.83 | 63.57 | 64.09 | -0.45% | |
| 64.77 | 65.40 | 64.35 | 64.38 | -0.68% | |
| 64.89 | 65.37 | 64.49 | 64.82 | -0.37% | |
| 65.86 | 66.07 | 64.48 | 65.06 | -1.30% | |
| 65.98 | 66.62 | 65.65 | 65.92 | -0.03% | |
| 66.08 | 66.56 | 65.55 | 65.94 | -0.39% | |
| 66.85 | 67.19 | 65.78 | 66.20 | -1.46% | |
| 67.56 | 67.70 | 66.25 | 67.18 | -1.28% | |
| 68.46 | 68.46 | 67.63 | 68.05 | -0.32% | |
| 66.07 | 68.36 | 65.49 | 68.27 | +3.10% | |
| 67.42 | 67.42 | 65.75 | 66.22 | -1.59% | |
| 67.85 | 68.22 | 66.52 | 67.29 | -0.53% | |
| 68.06 | 68.37 | 67.22 | 67.65 | +0.16% | |
| 67.04 | 68.17 | 66.61 | 67.54 | +1.47% | |
| 66.61 | 67.00 | 65.58 | 66.56 | -0.19% | |
| 65.41 | 66.90 | 65.21 | 66.69 | +1.93% | |
| 65.95 | 66.46 | 64.54 | 65.43 | -1.27% | |
| 65.93 | 67.12 | 65.91 | 66.27 | -0.30% | |
| 66.87 | 67.76 | 65.32 | 66.47 | -1.19% | |
| 66.79 | 68.00 | 66.79 | 67.27 | +0.31% | |
| 65.59 | 67.77 | 65.35 | 67.06 | +2.01% | |
| 65.16 | 66.59 | 64.94 | 65.74 | +1.19% | |
| 65.20 | 65.38 | 64.46 | 64.97 | -0.64% | |
| 65.42 | 65.89 | 64.77 | 65.39 | -0.47% | |
| 64.96 | 66.80 | 64.61 | 65.70 | +2.00% | |
| 66.99 | 66.99 | 64.20 | 64.41 | -3.92% | |
| 66.23 | 67.57 | 66.23 | 67.04 | +2.23% | |
| 65.75 | 66.37 | 64.76 | 65.58 | +0.41% | |
| 65.55 | 66.05 | 64.71 | 65.31 | -0.24% | |
| 65.59 | 65.81 | 64.95 | 65.47 | +0.06% | |
| 66.75 | 66.84 | 65.30 | 65.43 | -2.14% | |
| 66.18 | 66.88 | 65.46 | 66.86 | +1.15% | |
| 65.56 | 66.22 | 65.56 | 66.10 | +0.44% | |
| 64.83 | 66.08 | 64.71 | 65.81 | +1.20% | |
| 64.08 | 65.67 | 62.71 | 65.03 | +2.06% | |
| 64.60 | 64.60 | 63.22 | 63.72 | -1.35% | |
| 65.17 | 65.86 | 64.32 | 64.59 | -0.31% | |
| 65.40 | 65.83 | 64.32 | 64.79 | -1.65% | |
| 63.73 | 67.22 | 61.53 | 65.88 | +3.10% | |
| 64.06 | 64.59 | 63.44 | 63.90 | +0.22% | |
| 63.48 | 64.16 | 62.96 | 63.76 | +0.66% | |
| 63.48 | 63.48 | 62.49 | 63.34 | -1.17% | |
| 64.03 | 64.27 | 62.50 | 64.09 | -0.45% | |
| 65.54 | 65.54 | 63.61 | 64.38 | -2.34% | |
| 65.83 | 67.03 | 65.74 | 65.92 | +0.06% | |
| 67.15 | 67.19 | 65.46 | 65.88 | -2.08% | |
| 68.52 | 68.80 | 67.17 | 67.28 | -1.85% | |
| 68.66 | 68.84 | 67.93 | 68.55 | -0.09% | |
| 68.36 | 69.05 | 67.58 | 68.61 | +0.69% | |
| 69.22 | 69.22 | 67.51 | 68.14 | -1.60% | |
| 69.15 | 69.99 | 68.22 | 69.25 | +0.14% | |
| 68.74 | 69.52 | 68.37 | 69.15 | +0.76% | |
| 69.98 | 69.98 | 68.45 | 68.63 | -2.25% | |
| 70.19 | 70.84 | 69.45 | 70.21 | +0.79% | |
| 68.45 | 70.03 | 68.45 | 69.66 | +2.05% | |
| 67.40 | 68.68 | 67.35 | 68.26 | +0.78% | |
| 68.61 | 68.61 | 67.54 | 67.73 | -0.63% | |
| 69.18 | 69.42 | 67.50 | 68.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WMK chart for longer ranges.