Weis Markets Stock Price History, WMK Historical Prices

Add to My Stocks
$42.61 $0.14 (0.33%) WMK stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Weis Markets stock price data here. Daily open, high, low, and end of day closing price for the company, along with Weis Markets price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 67.83 on 04 Jan, 2017 as seen from Weis Markets stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2242.7843.1442.5042.613528813.970.34
2017-09-2143.1343.2842.6042.753392814.020.34
2017-09-2042.7543.5042.5143.205626314.160.34
2017-09-1943.2043.7442.7242.896161214.060.34
2017-09-1842.8543.6442.6743.168895014.150.34
2017-09-1542.5742.8942.2542.6813382913.990.34
2017-09-1443.2043.7542.3442.454039013.920.34
2017-09-1342.9343.8542.9343.214954514.170.34
2017-09-1242.0843.1542.0842.929962414.070.34
2017-09-1141.9042.8841.8741.979753813.760.33
2017-09-0844.3044.3241.3041.8611350313.730.33
2017-09-0744.4344.5043.8944.304770514.530.35
2017-09-0643.9644.6443.7744.427061714.560.35
2017-09-0544.2544.5843.8943.944382614.410.35
2017-09-0144.2144.3543.8644.175264414.480.35
2017-08-3144.1444.6443.9744.218498614.500.35
2017-08-3043.8344.6543.8143.964415714.410.35
2017-08-2944.1244.4843.7543.917714814.400.35
2017-08-2845.0545.8244.1844.334992014.530.35
2017-08-2544.8345.2944.2845.058235114.770.36
2017-08-2445.5446.2144.1244.344536114.540.35
2017-08-2344.9745.9444.9145.298589114.850.36
2017-08-2245.0545.3644.4545.033668614.760.36
2017-08-2144.4245.2844.0244.946006814.730.36
2017-08-1844.3345.0343.9544.433033114.570.35
2017-08-1745.4145.8244.3444.554402714.610.35
2017-08-1645.8346.3445.4545.703772014.980.36
2017-08-1546.1946.8045.5045.575074414.940.36
2017-08-1445.8346.9445.7546.294287015.180.37
2017-08-1144.5146.0243.7245.6813768814.980.36
2017-08-1044.2545.1643.8844.905771314.720.36
2017-08-0945.4645.4644.1644.494237714.590.35
2017-08-0847.0147.2445.5145.625765114.960.36
2017-08-0747.3147.3546.7247.003082315.410.37
2017-08-0447.6447.6547.0147.301885516.140.39
2017-08-0347.0647.8447.0447.655413516.260.39
2017-08-0247.4147.6346.3347.075972716.070.39
2017-08-0147.3748.4646.2847.405883516.180.39
2017-07-3147.6547.6546.9447.313104416.150.39
2017-07-2847.5448.2947.0947.422358216.180.39
2017-07-2747.7648.1347.3247.754737216.300.40
2017-07-2648.0949.1647.7947.8811584816.340.40
2017-07-2547.3448.4146.8248.096382616.410.40
2017-07-2447.2447.5346.4947.304834216.140.39
2017-07-2148.1648.3047.1247.243303816.120.39
2017-07-2047.8047.9747.3347.662138916.270.39
2017-07-1947.4447.9747.1947.804025816.310.40
2017-07-1846.9247.8946.9247.285509316.140.39
2017-07-1746.8947.3946.6447.154716516.090.39
2017-07-1447.4047.5846.1747.123956716.080.39
2017-07-1347.3247.8547.0047.386312116.170.39
2017-07-1247.4348.3047.1747.332810916.150.39
2017-07-1147.3847.5946.1247.044414316.060.39
2017-07-1047.8847.8947.1247.365815216.160.39
2017-07-0747.2148.2146.4447.899884516.350.40
2017-07-0647.9848.1746.8047.047751016.060.39
2017-07-0548.9249.3647.8248.174041416.440.40
2017-07-0349.0749.4448.6648.852261916.670.40
2017-06-3048.6549.4848.4248.725170016.630.40
2017-06-2948.4548.8247.5148.664369416.610.40
2017-06-2848.6349.4448.3748.4816201016.550.40
2017-06-2748.2548.9048.2248.618558016.590.40
2017-06-2647.8248.8447.6048.074788616.410.40
2017-06-2347.4148.0246.7447.676306116.270.39
2017-06-2247.4047.6046.6247.417071216.180.39
2017-06-2147.7248.0347.5147.524163916.220.39
2017-06-2048.8748.8747.5247.654360416.260.39
2017-06-1948.7549.7348.2249.185276016.790.41
2017-06-1646.4748.6246.0548.5019966916.550.40
2017-06-1552.0052.0750.2850.928170117.380.42
2017-06-1452.5253.3551.9552.606209417.950.44
2017-06-1353.1353.1352.0352.476681217.910.43
2017-06-1253.2853.9352.3053.0713635918.110.44
2017-06-0952.7654.1652.6353.545449018.270.44
2017-06-0851.8853.0351.8852.615409817.960.44
2017-06-0751.0752.0050.2151.904108917.710.43
2017-06-0651.6951.8550.6651.196841417.470.42
2017-06-0552.8552.8551.5652.086153117.780.43
2017-06-0253.2854.3452.6652.795072618.020.44
2017-06-0152.0053.1551.6853.137059818.130.44
2017-05-3152.4452.7351.3151.6210507117.620.43
2017-05-3053.5653.7052.1352.446658317.900.43
2017-05-290.000.000.0053.880N/AN/A
2017-05-2654.3854.3853.0753.885944118.390.45
2017-05-2554.9954.9954.0354.237203918.510.45
2017-05-2458.0158.0654.0554.8697006818.720.45
2017-05-2356.0058.7555.7857.8228775819.730.48
2017-05-2255.0655.7454.7455.306492718.870.46
2017-05-1954.2255.0954.0054.766810818.690.45
Get more Data

Weis Markets Stock Chart

View WMK PE ratio, PS ratio stocks charts and compare with peers.
WMK Chart
Note: Compare Weis Markets stock price history with the index and industry peers.

Weis Markets Historical Prices: Past 5 years

Max Stock Price 67.83 Jan 04,2017
Min Stock Price 38.02 Dec 14,2012
Avg Stock Price 47.09

Weis Markets Historical PE ratio: Past 5 years

Max PE Ratio 29.11 Jan 04,2017
Min PE Ratio 12.83 Apr 15,2013
Avg PE Ratio 18.88

Weis Markets Historical PS ratio: Past 5 years

Max PS Ratio 0.62 Dec 28,2016
Min PS Ratio 0.33 Sep 08,2017
Avg PS Ratio 0.45

WMK Industry Peers

Company Price Change (%)
Companhia Brasileira (CBD)24.990.35 (1.42%)
The Fresh Market (TFM)28.510.02 (0.07%)
Fairway (FWMHQ)0.010 (0%)
Roundy's (RNDY)3.60.02 (0.56%)
Village Super Market (VLGEA)24.010.07 (0.29%)
Whole Foods Market (WFM)41.990 (0%)
Ingles Markets (IMKTA)24.50.1 (0.41%)

We provide Weis Markets historical quotes along with PE ratio and PS ratio for doing Weis Markets fundamental analysis. The price and volume changes on a daily basis is provided in the Weis Markets stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. WMK saw a high of 43.14, and a low of 42.5 on last trading day. Weis Markets historical P/S ratio was at a high of 0.62 on 04 Jan, 2017 and a low of 0.26 on 09 Mar, 2009. .