Weis Markets, Inc. (WMK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WMK Historical Performance
Short-Term Returns
WMK Stock Price Trajectory (2011–2026)
As of May 8, 2026, Weis Markets, Inc. (WMK) trades at $70.70, representing a -19.8% return over the past year. The stock has delivered a +44.1% total return over five years (+5.7% 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 -26.0%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers VLGEA (+19.5% 1Y), IMKTA (+40.5% 1Y), and CASY (+82.6% 1Y), WMK has underperformed the peer group average. Compare WMK vs VLGEA →
WMK Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 71.10 | 71.61 | 69.27 | 70.70 | 183K | -1.34% |
| 2026-05-06 | 72.90 | 76.00 | 71.66 | 71.66 | 224K | +3.03% |
| 2026-05-05 | 68.73 | 70.36 | 68.57 | 69.55 | 81K | +0.90% |
| 2026-05-04 | 71.04 | 71.04 | 68.78 | 68.93 | 135K | -2.85% |
| 2026-05-01 | 71.23 | 71.30 | 69.87 | 70.95 | 92K | +1.10% |
| 2026-04-30 | 68.79 | 71.00 | 68.73 | 70.18 | 104K | +1.26% |
| 2026-04-29 | 69.32 | 69.98 | 68.48 | 69.31 | 65K | -0.29% |
| 2026-04-28 | 68.66 | 69.73 | 68.38 | 69.51 | 100K | +2.43% |
| 2026-04-27 | 68.61 | 69.36 | 67.86 | 67.86 | 188K | -1.25% |
| 2026-04-24 | 70.35 | 71.14 | 68.69 | 68.72 | 98K | -3.03% |
| 2026-04-23 | 71.36 | 71.84 | 70.02 | 70.87 | 91K | -0.63% |
| 2026-04-22 | 70.28 | 71.38 | 69.92 | 71.32 | 89K | +1.73% |
| 2026-04-21 | 69.94 | 70.44 | 69.55 | 70.11 | 121K | +0.16% |
| 2026-04-20 | 71.27 | 72.00 | 69.96 | 70.00 | 112K | -1.51% |
| 2026-04-17 | 69.68 | 71.25 | 68.55 | 71.07 | 102K | +3.13% |
| 2026-04-16 | 68.42 | 69.59 | 67.48 | 68.91 | 101K | +0.25% |
| 2026-04-15 | 69.08 | 69.77 | 68.69 | 68.74 | 111K | -0.98% |
| 2026-04-14 | 69.75 | 70.55 | 68.65 | 69.42 | 144K | -2.43% |
| 2026-04-13 | 71.62 | 71.68 | 69.85 | 71.15 | 76K | -1.17% |
| 2026-04-10 | 72.76 | 72.77 | 70.46 | 71.99 | 92K | -1.44% |
| 2026-04-09 | 71.77 | 73.16 | 71.17 | 73.04 | 171K | +0.63% |
| 2026-04-08 | 71.21 | 72.58 | 70.98 | 72.58 | 157K | +1.60% |
| 2026-04-07 | 71.09 | 71.44 | 70.06 | 71.44 | 117K | +0.41% |
| 2026-04-06 | 71.03 | 71.25 | 70.01 | 71.15 | 119K | +1.24% |
| 2026-04-02 | 68.00 | 70.55 | 68.00 | 70.28 | 117K | +3.08% |
| 2026-04-01 | 68.23 | 68.75 | 67.66 | 68.18 | 99K | -0.31% |
| 2026-03-31 | 69.45 | 69.45 | 67.73 | 68.39 | 108K | -0.51% |
| 2026-03-30 | 68.84 | 69.83 | 68.14 | 68.74 | 181K | +0.70% |
| 2026-03-27 | 67.21 | 68.37 | 67.03 | 68.26 | 152K | +1.43% |
| 2026-03-26 | 65.58 | 67.30 | 65.58 | 67.30 | 171K | +2.33% |
See WMK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WMK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WMK vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonWMK — Frequently Asked Questions
Quick answers to the most common questions about buying WMK stock.
How has WMK stock performed recently?
WMK declined -19.8% over the past year, below its 5-year annualized CAGR of +5.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is WMK's all-time high price?
Weis Markets, Inc. reached $95.57 on 2022-10-31. The 52-week high is $88.53. Current 1-year return of -19.8% places the stock further from 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 2011-2026, downloadable in CSV format.