Weis Markets Stock Price History, WMK Historical Prices

Add to My Stocks
$38.18 $0.06 (0.16%) WMK stock closing price Feb 23, 2018 (Closing)

Weis Markets stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Weis Markets price to earnings ratio data. The stock price was at a 5 year high of $67.83 on Jan 04, 2017 as seen from Weis Markets stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 38.33 38.44 37.68 38.18 48,557 13.59 0.29
2018-02-22 38.5 38.56 37.91 38.12 71,764 13.57 0.29
2018-02-21 37.67 38.92 37.53 38.5 121,867 13.7 0.3
2018-02-20 39.25 39.25 37.33 37.55 212,236 13.36 0.29
2018-02-16 38.36 39.53 38.19 39.5 134,165 14.06 0.3
2018-02-15 38.45 38.7 37.92 38.55 75,088 13.72 0.3
2018-02-14 37.4 38.48 37.4 38.14 53,343 13.57 0.29
2018-02-13 37.3 37.84 37.24 37.59 72,895 13.38 0.29
2018-02-12 38.79 39.2 37.24 37.48 71,362 13.34 0.29
2018-02-09 37.8 39.03 37.51 38.61 100,165 13.74 0.3
2018-02-08 38.42 38.42 37.53 37.71 80,854 13.42 0.29
2018-02-07 38.3 38.82 38.11 38.33 60,563 13.64 0.29
2018-02-06 37 38.64 36.5 38.31 107,992 13.63 0.29
2018-02-05 38.04 38.35 37.5 37.5 186,761 13.35 0.29
2018-02-02 39.5 39.55 38.42 38.44 75,790 13.68 0.29
2018-02-01 39.43 39.96 39.09 39.73 49,154 14.14 0.3
2018-01-31 40.58 41.43 39.43 39.76 80,439 14.15 0.3
2018-01-30 40.63 41.68 40.17 40.51 93,767 14.42 0.31
2018-01-29 41.57 41.73 40.91 40.94 51,758 14.57 0.31
2018-01-26 41.79 42.19 41.23 41.62 97,895 14.81 0.32
2018-01-25 41.12 41.81 40.43 41.72 165,456 14.85 0.32
2018-01-24 40.98 41.47 40.7 40.95 60,210 14.57 0.31
2018-01-23 40.73 40.95 40.07 40.87 71,475 14.54 0.31
2018-01-22 40.8 41.17 40.54 40.93 62,697 14.57 0.31
2018-01-19 39.68 40.88 39.68 40.86 106,486 14.54 0.31
2018-01-18 40.05 40.6 39.75 39.9 114,885 14.2 0.31
2018-01-17 39.95 40.26 39.5 39.97 113,341 14.22 0.31
2018-01-16 40.06 40.88 39.67 39.69 93,662 14.13 0.3
2018-01-10 40.02 41.19 39.01 39.2 175,043 13.95 0.3
2018-01-09 41.55 41.55 40.05 40.3 249,985 14.34 0.31
2018-01-08 40.46 41.57 40.21 41.48 166,801 14.76 0.32
2018-01-05 40.89 41.55 40.12 40.46 236,991 14.4 0.31
2018-01-04 41.46 41.54 40.11 40.86 158,986 14.54 0.31
2018-01-03 41.93 42.22 40.78 41.16 117,422 14.65 0.32
2018-01-02 41.67 42.57 41.28 42.02 115,629 14.95 0.32
2017-12-29 41.9 42.18 41.18 41.39 105,532 14.73 0.32
2017-12-28 41.76 42.13 40.78 41.97 127,747 14.94 0.32
2017-12-27 42.26 42.27 41.5 41.72 120,898 14.85 0.32
2017-12-26 42.17 42.86 42.16 42.26 113,102 15.04 0.32
2017-12-22 41.94 42.59 41.81 42.42 82,579 15.1 0.33
2017-12-21 41.57 42.52 41.44 42.04 90,404 14.96 0.32
2017-12-20 41.7 41.7 40.48 41.38 84,627 14.73 0.32
2017-12-19 41.43 41.94 41.16 41.51 107,834 14.77 0.32
2017-12-18 41.29 41.56 40.28 41.4 64,257 14.73 0.32
2017-12-14 41.33 41.36 40.29 40.42 99,751 14.38 0.31
2017-12-13 41.09 41.7 40.44 41.26 88,848 14.68 0.32
2017-12-12 41.51 41.81 40.96 41.22 61,192 14.67 0.32
2017-12-11 41.81 41.97 41.15 41.38 71,081 14.73 0.32
2017-12-08 41.52 41.92 41.12 41.75 72,366 14.86 0.32
2017-12-07 41.19 42.78 41.19 41.47 84,119 14.76 0.32
2017-12-06 41.75 42 41.11 41.27 95,105 14.69 0.32
2017-12-05 42.83 42.83 41.1 41.68 137,288 14.83 0.32
2017-12-04 42 43.19 41.54 42.69 103,009 15.19 0.33
2017-12-01 41.04 41.97 40.02 41.81 102,346 14.88 0.32
2017-11-30 41.27 42 40.67 41.17 178,576 14.65 0.32
2017-11-29 39.62 41.65 39.62 40.84 96,274 14.53 0.31
2017-11-28 38.11 39.67 37.72 39.54 105,287 14.07 0.3
2017-11-27 37.53 38.56 37.49 38.25 72,830 13.61 0.29
2017-11-24 38.28 38.28 37.07 37.36 33,982 13.3 0.29
2017-11-23 0 0 0 38.22 0 - -
2017-11-22 37.54 38.78 37.54 38.22 63,727 13.6 0.29
2017-11-21 37.94 38.31 37.12 37.59 91,306 13.38 0.29
2017-11-20 36.9 38.74 36.9 37.84 109,439 13.47 0.29
2017-11-17 35.95 37.24 35.94 36.88 115,707 13.13 0.28
2017-11-16 35.46 36.71 35.46 36.27 92,820 12.91 0.28
2017-11-15 35.42 35.45 34.97 35.27 82,939 12.55 0.27
2017-11-14 33.96 35.86 33.87 35.77 168,125 12.73 0.27
2017-11-13 34.52 34.62 34.11 34.2 115,693 12.17 0.26
2017-11-10 34.2 35.76 34.09 34.77 120,082 12.37 0.27
2017-11-09 35.19 35.26 33.91 34.05 155,042 12.12 0.26
2017-11-08 35.18 35.59 34.32 35 165,385 12.46 0.27
2017-11-07 34 34.85 33.67 34.59 243,263 12.31 0.27
2017-11-06 37.85 38.5 31.26 34 825,923 12.1 0.26
2017-11-03 40.41 40.97 39.96 40.37 82,006 13.24 0.32
2017-11-02 40.12 40.83 39.57 40.44 83,267 13.26 0.32
2017-11-01 39.18 40.17 38.9 39.72 91,594 13.02 0.31
2017-10-31 38.93 39.5 38.5 38.83 91,057 12.73 0.31
2017-10-30 38.93 39.84 38.93 39.08 82,249 12.81 0.31
2017-10-27 38.64 39.35 38.41 39.23 107,935 12.86 0.31
2017-10-26 38.5 39.1 38.14 38.66 132,571 12.68 0.31
2017-10-25 38.87 38.87 36.8 38.34 768,781 12.57 0.3
2017-10-24 40.91 41.53 38.41 38.82 339,364 12.73 0.31
2017-10-23 43 43.21 42.07 42.23 77,126 13.85 0.33
2017-10-20 43.52 43.52 42.75 42.99 85,921 14.1 0.34
2017-10-19 42.97 44.06 42.88 43.12 71,812 14.14 0.34
2017-10-18 43.25 44.23 42.8 43.11 43,117 14.13 0.34
2017-10-17 41.99 43.15 41.81 42.82 97,160 14.04 0.34
2017-10-16 43.01 43.38 41.95 42.2 91,704 13.84 0.33
2017-10-13 43.07 43.52 42.48 42.82 48,641 14.04 0.34
Get more Data

Weis Markets Stock History 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 Stock Price History: Past 5 years

Max Stock Price67.83Jan 04,2017
Min Stock Price34Nov 06,2017
Avg Stock Price47.12

Weis Markets Historical PE ratio: Past 5 years

Max PE Ratio29.11Jan 04,2017
Min PE Ratio12.1Nov 06,2017
Avg PE Ratio18.92

Weis Markets Historical PS ratio: Past 5 years

Max PS Ratio0.62Dec 28,2016
Min PS Ratio0.26Nov 06,2017
Avg PS Ratio0.44

WMK Industry Peers

Company Price Change (%)
Companhia Brasileira (CBD)20.440.47 (2.35%)
The Fresh Market (TFM)28.510.02 (0.07%)
Whole Foods Market (WFM)41.990 (0%)
Village Super Market (VLGEA)23.970.07 (0.29%)
Ingles Markets (IMKTA)320 (0%)
Publix Supermarket (PUSH)4022.35 (126.63%)
Kroger (KR)27.420.2 (0.73%)

We provide Weis Markets share price history 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 fluctuation in price and volume indicates a highly volatile stock. WMK stock saw a high of $38.44, and a low of $37.68 on last trading day. Weis Markets historical P/S ratio was at a high of 0.62 on Dec 28, 2016 and a low of 0.26 on Nov 06, 2017.