Weis Markets, Inc. (WMK) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +7.1%
- 3M
- +1.9%
- YTD
- +21.2%
- 1Y
- +20.0%
- 3Y
- +5.2%
- 5Y
- +4.6%
Loading 10-year price history...
WMK Historical Performance
WMK Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +12.2%
- 2003 annual price return
- +13.6%
- 2004 annual price return
- +5.2%
- 2005 annual price return
- +11.4%
- 2006 annual price return
- -6.5%
- 2007 annual price return
- -0.4%
- 2008 annual price return
- -14.4%
- 2009 annual price return
- +8.2%
- 2010 annual price return
- +10.1%
- 2011 annual price return
- -1.3%
- 2012 annual price return
- -3.9%
- 2013 annual price return
- +32.3%
- 2014 annual price return
- -7.1%
- 2015 annual price return
- -6.4%
- 2016 annual price return
- +54.6%
- 2017 annual price return
- -38.1%
- 2018 annual price return
- +13.7%
- 2019 annual price return
- -15.3%
- 2020 annual price return
- +18.4%
- 2021 annual price return
- +35.8%
- 2022 annual price return
- +22.9%
- 2023 annual price return
- -21.5%
- 2024 annual price return
- +3.1%
- 2025 annual price return
- -6.5%
- 2026 annual price return
- +13.9%
WMK Stock Price Trajectory (1980–2026)
As of November 8, 2026, Weis Markets, Inc. (WMK) trades at $77.72, representing a +20.0% return over the past year. The stock has delivered a +35.7% total return over five years (+4.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $95.57 on October 31, 2022. From this peak, WMK has corrected -18.7%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers VLGEA (+26.1% 1Y), IMKTA (+12.7% 1Y), and CASY (+31.5% 1Y), WMK has underperformed the peer group average. Compare WMK vs VLGEA →
WMK Historical Price Data · from 1980
Rows 1–50 of 11,803| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 76.31 | 79.22 | 76.31 | 77.72 | 157K | -1.88% |
| 2026-11-05 | 80.05 | 81.29 | 78.60 | 79.21 | 216K | -0.51% |
| 2026-11-04 | 78.97 | 81.19 | 78.05 | 79.62 | 257K | +7.00% |
| 2026-11-03 | 75.40 | 76.68 | 74.13 | 74.41 | 154K | -1.79% |
| 2026-11-02 | 74.77 | 76.44 | 74.77 | 75.77 | 158K | +1.83% |
| 2026-10-30 | 76.00 | 76.47 | 73.93 | 74.41 | 289K | -0.57% |
| 2026-10-29 | 74.91 | 75.55 | 74.33 | 74.84 | 217K | +0.75% |
| 2026-10-28 | 75.27 | 75.77 | 73.91 | 74.28 | 138K | -2.13% |
| 2026-10-27 | 77.69 | 78.01 | 75.45 | 75.90 | 120K | -2.25% |
| 2026-10-26 | 79.14 | 79.40 | 77.22 | 77.65 | 160K | -1.68% |
| 2026-10-23 | 79.90 | 80.10 | 78.17 | 78.98 | 237K | -1.63% |
| 2026-10-22 | 76.62 | 80.55 | 76.19 | 80.29 | 185K | +5.83% |
| 2026-10-21 | 74.78 | 76.38 | 74.05 | 75.87 | 170K | +1.01% |
| 2026-10-20 | 74.99 | 75.73 | 74.23 | 75.11 | 194K | +1.14% |
| 2026-10-19 | 74.92 | 75.27 | 74.10 | 74.26 | 166K | -1.32% |
| 2026-10-16 | 75.74 | 75.89 | 74.41 | 75.25 | 143K | -0.16% |
| 2026-10-15 | 76.36 | 77.48 | 74.97 | 75.37 | 163K | +0.20% |
| 2026-10-14 | 73.75 | 75.37 | 73.22 | 75.22 | 146K | +1.53% |
| 2026-10-13 | 73.64 | 74.27 | 73.03 | 74.09 | 114K | +1.34% |
| 2026-10-12 | 73.00 | 73.21 | 72.64 | 73.11 | 81K | +0.16% |
| 2026-10-09 | 72.31 | 73.47 | 72.23 | 72.99 | 90K | +0.63% |
| 2026-10-08 | 73.80 | 73.80 | 72.36 | 72.53 | 162K | -1.00% |
| 2026-10-07 | 72.38 | 74.41 | 72.38 | 73.26 | 195K | +0.91% |
| 2026-10-06 | 74.46 | 74.50 | 72.16 | 72.60 | 174K | -1.91% |
| 2026-10-05 | 74.54 | 74.54 | 72.94 | 74.01 | 196K | -0.04% |
| 2026-10-02 | 72.78 | 74.22 | 72.78 | 74.04 | 150K | +1.96% |
| 2026-10-01 | 72.77 | 73.46 | 72.11 | 72.62 | 165K | -0.49% |
| 2026-09-30 | 73.43 | 73.43 | 72.04 | 72.98 | 279K | +0.16% |
| 2026-09-29 | 72.46 | 73.35 | 72.46 | 72.86 | 127K | -0.04% |
| 2026-09-28 | 72.13 | 73.17 | 71.96 | 72.89 | 140K | +1.21% |
| 2026-09-25 | 72.03 | 72.54 | 71.41 | 72.02 | 138K | -0.40% |
| 2026-09-24 | 73.04 | 73.38 | 71.65 | 72.31 | 236K | -0.22% |
| 2026-09-23 | 72.20 | 73.45 | 72.20 | 72.47 | 191K | -0.34% |
| 2026-09-22 | 74.06 | 75.32 | 72.08 | 72.72 | 250K | -0.44% |
| 2026-09-21 | 71.90 | 73.41 | 71.90 | 73.04 | 263K | +1.08% |
| 2026-09-18 | 72.91 | 74.00 | 72.26 | 72.26 | 1.14M | -0.67% |
| 2026-09-17 | 73.40 | 74.04 | 72.63 | 72.75 | 178K | -0.33% |
| 2026-09-16 | 71.83 | 73.49 | 71.83 | 72.99 | 190K | +1.30% |
| 2026-09-15 | 71.97 | 72.86 | 71.15 | 72.05 | 170K | -0.81% |
| 2026-09-14 | 72.73 | 73.43 | 71.80 | 72.64 | 167K | +0.67% |
| 2026-09-11 | 71.72 | 72.59 | 71.07 | 72.16 | 161K | +1.38% |
| 2026-09-10 | 70.04 | 71.49 | 69.46 | 71.18 | 158K | +2.04% |
| 2026-09-09 | 70.51 | 71.06 | 69.76 | 69.76 | 139K | -1.57% |
| 2026-09-08 | 71.86 | 71.86 | 70.50 | 70.87 | 167K | -1.54% |
| 2026-09-04 | 71.39 | 72.38 | 70.74 | 71.98 | 127K | +0.73% |
| 2026-09-03 | 70.42 | 71.94 | 69.65 | 71.46 | 130K | +1.52% |
| 2026-09-02 | 70.38 | 71.21 | 69.92 | 70.39 | 187K | +0.59% |
| 2026-09-01 | 70.67 | 71.82 | 69.57 | 69.98 | 130K | -1.51% |
| 2026-08-31 | 71.47 | 71.83 | 70.66 | 71.05 | 179K | -0.21% |
| 2026-08-28 | 70.95 | 71.92 | 70.84 | 71.20 | 124K | +1.01% |
WMK Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WMK — Frequently Asked Questions
Quick answers to the most common questions about buying WMK stock.
How has WMK stock performed recently?
WMK returned +20.0% over the past year, beating its 5-year annualized CAGR of +4.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WMK's all-time high price?
Weis Markets, Inc. reached $95.57 on 2022-10-31. The 52-week high is $83.74. Current 1-year return of +20.0% places the stock closer to historical peaks.
Where can I download WMK historical price data?
This page provides WMK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.