Weis Markets Stock Price History, WMK Historical Prices

Add to My Stocks
$56.66 $1.5 (2.72%) WMK stock closing price Jun 22, 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
2018-06-22 55.37 56.73 55.37 56.66 205,309 14.83 0.44
2018-06-20 54.23 54.92 54 54.38 187,596 14.24 0.42
2018-06-19 54 54.8 53.45 54.21 184,478 14.19 0.42
2018-06-18 53.78 54.82 53.76 54.13 176,352 14.17 0.42
2018-06-15 53.07 54.28 52.71 53.92 328,782 14.12 0.42
2018-06-14 53.08 53.68 52.97 53.1 186,566 13.9 0.41
2018-06-13 52.67 53.74 52.67 52.91 173,526 13.85 0.41
2018-06-12 54.53 54.55 52.41 52.77 320,692 13.81 0.41
2018-06-11 54.11 54.72 53.93 54.31 100,438 14.22 0.42
2018-06-08 54.25 54.56 53.61 54 81,346 14.14 0.42
2018-06-07 53.87 54.67 53.45 54.31 120,616 14.22 0.42
2018-06-06 54.91 54.91 53.41 53.73 149,277 14.07 0.41
2018-06-05 56.56 56.65 54.11 54.86 139,733 14.36 0.42
2018-06-04 55.57 57.82 55.35 56.71 200,864 14.85 0.44
2018-06-01 54.69 55.32 54.38 55.2 85,022 14.45 0.43
2018-05-31 54.67 54.79 53.96 54.53 93,298 14.28 0.42
2018-05-30 53.45 54.94 53.29 54.8 135,267 14.35 0.42
2018-05-29 53.47 53.55 52.8 53 152,737 13.87 0.41
2018-05-25 52.8 53.56 52.4 53.51 114,431 14.01 0.41
2018-05-24 52.65 53.49 52.63 52.81 165,952 13.83 0.41
2018-05-23 51.88 52.86 51.49 52.62 100,645 13.78 0.41
2018-05-22 52.34 52.76 51.72 51.93 86,338 13.59 0.4
2018-05-21 52.3 52.66 51.64 52.34 90,419 13.7 0.4
2018-05-18 52.7 52.7 51.7 52.05 71,640 13.63 0.4
2018-05-17 51.07 52.6 51 52.48 176,396 13.74 0.4
2018-05-16 50.3 51.14 50.16 51.07 97,476 13.37 0.39
2018-05-15 49.11 50.45 49.04 50.33 132,456 13.18 0.39
2018-05-14 46.74 49.61 46.74 49.37 170,936 12.92 0.38
2018-05-11 47.53 47.7 46.61 46.75 77,062 12.24 0.36
2018-05-10 48.05 48.81 47.4 47.55 77,061 12.45 0.37
2018-05-09 45.58 48.36 45.44 48.03 127,987 12.57 0.37
2018-05-08 44.91 46.17 43.68 45.6 142,511 11.94 0.35
2018-05-07 45.47 45.72 44.92 45.05 45,344 12.31 0.35
2018-05-04 44.9 45.9 44.8 45.38 55,474 12.4 0.35
2018-05-03 45.95 45.95 45.09 45.29 85,220 12.37 0.35
2018-05-02 45.79 46.4 45.11 46.16 72,506 12.61 0.36
2018-05-01 45.86 46.09 45.15 45.89 59,974 12.54 0.36
2018-04-30 46.23 46.64 45.5 46.02 68,710 12.57 0.36
2018-04-27 46.45 46.59 45.66 46.01 84,415 12.57 0.36
2018-04-26 46.22 46.81 45.77 46.3 89,713 12.65 0.36
2018-04-25 45.8 46.3 45.78 46.02 83,101 12.57 0.36
2018-04-24 44.83 45.95 44.56 45.91 87,030 12.54 0.36
2018-04-23 44.51 44.81 43.86 44.81 46,722 12.24 0.35
2018-04-20 44.36 44.88 43.94 44.39 56,158 12.13 0.34
2018-04-19 44.14 44.68 42.65 44.46 66,157 12.15 0.35
2018-04-18 44.3 44.93 44.09 44.15 50,519 12.06 0.34
2018-04-17 44.29 44.56 43.91 44.06 45,561 12.04 0.34
2018-04-16 43.21 44.51 42.98 44.01 70,443 12.03 0.34
2018-04-13 43.89 43.89 42.66 42.93 59,231 11.73 0.33
2018-04-12 43.35 43.98 42.77 43.78 56,826 11.96 0.34
2018-04-11 42.96 43.72 42.96 43.24 50,498 11.81 0.34
2018-04-10 43.28 43.56 42.67 43.04 43,967 11.76 0.33
2018-04-09 43.64 43.99 42.85 42.92 68,605 11.73 0.33
2018-04-06 42.71 43.56 42.71 43.39 70,982 11.86 0.34
2018-04-05 43.01 43.51 42.15 42.9 99,607 11.72 0.33
2018-04-04 41.23 43.31 40.9 42.86 124,139 11.71 0.33
2018-04-03 40.56 41.9 40.08 41.67 142,836 11.39 0.32
2018-04-02 40.6 41.08 39.81 40.24 87,872 11 0.31
2018-03-30 0 0 0 40.98 0 - -
2018-03-29 39.76 41.22 39.68 40.98 242,257 11.2 0.32
2018-03-28 38.98 40.01 38.26 39.54 75,581 10.8 0.31
2018-03-27 39.66 40.37 38.83 38.98 98,050 10.65 0.3
2018-03-26 39.04 39.66 38.24 39.51 84,277 10.8 0.31
2018-03-23 39.39 39.48 38.4 38.7 112,610 10.57 0.3
2018-03-22 38.12 39.65 37.28 39.46 159,546 10.78 0.31
2018-03-21 37.9 38.67 37.73 38.31 90,276 10.47 0.3
2018-03-20 38.44 38.66 37.71 37.95 186,500 10.37 0.29
2018-03-19 39.01 39.16 37.81 38.48 123,690 10.51 0.3
2018-03-16 38 39.36 37.56 39.01 142,629 10.66 0.3
2018-03-15 38.38 38.51 37.64 37.93 77,612 10.36 0.29
2018-03-14 39.38 39.61 38.24 38.37 81,339 10.48 0.3
2018-03-13 39.22 40.01 39 39.24 71,505 13.96 0.3
2018-03-12 38.68 39.16 38.17 39.09 48,891 13.91 0.3
2018-03-09 37.54 38.86 37.06 38.76 87,709 13.79 0.3
2018-03-08 39.33 39.33 37.28 37.4 106,870 13.31 0.29
2018-03-07 39.57 39.74 38.9 39.33 104,558 14 0.3
2018-03-06 38.88 40.02 38.57 39.93 88,222 14.21 0.31
2018-03-05 38.53 39.06 38.46 38.88 66,931 13.84 0.3
2018-03-02 37.45 38.79 37.3 38.58 94,451 13.73 0.3
2018-03-01 37.27 38.11 37.24 37.77 137,547 13.44 0.29
2018-02-28 38.57 38.57 37.26 37.27 88,058 13.26 0.29
2018-02-27 38.98 39.71 38.43 38.55 131,946 13.72 0.3
2018-02-26 38.25 39.06 37.78 38.91 41,842 13.85 0.3
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
2018-02-19 0 0 0 39.5 0 - -
2018-02-16 38.36 39.53 38.19 39.5 134,165 14.06 0.3
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 Price47.41

Weis Markets Historical PE ratio: Past 5 years

Max PE Ratio29.11Jan 04,2017
Min PE Ratio10.36Mar 15,2018
Avg PE Ratio18.87

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 (%)
Marks & Spencer (MAKSY)7.890.1 (1.28%)
Companhia Brasileira (CBD)20.620.02 (0.1%)
Whole Foods Market (WFM)41.990 (0%)
The Fresh Market (TFM)28.510.02 (0.07%)
Ingles Markets (IMKTA)31.60.4 (1.28%)
Publix Supermarket (PUSH)4022.35 (126.63%)
Kroger (KR)29.690.96 (3.34%)

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 $56.73, and a low of $55.37 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.