Weis Markets, Inc. (WMK) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +0.7%
- 3M
- +12.8%
- YTD
- +25.2%
- 1Y
- +6.1%
- 3Y
- +7.8%
- 5Y
- +9.5%
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
- +5.7%
WMK Stock Price Trajectory (1980–2026)
As of July 7, 2026, Weis Markets, Inc. (WMK) trades at $80.27, representing a +6.1% return over the past year. The stock has delivered a +70.3% total return over five years (+9.5% 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 -16.0%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers VLGEA (+10.6% 1Y), IMKTA (+35.9% 1Y), and CASY (+53.4% 1Y), WMK has underperformed the peer group average. Compare WMK vs VLGEA →
WMK Historical Price Data · from 1980
Rows 1–50 of 11,716| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 79.77 | 80.27 | 78.89 | 80.27 | 174K | +0.21% |
| 2026-07-02 | 79.93 | 80.88 | 79.37 | 80.10 | 244K | +0.36% |
| 2026-07-01 | 78.16 | 80.24 | 78.05 | 79.81 | 125K | +1.92% |
| 2026-06-30 | 77.13 | 79.33 | 77.13 | 78.31 | 168K | -0.63% |
| 2026-06-29 | 79.79 | 80.93 | 78.39 | 78.81 | 164K | -1.60% |
| 2026-06-26 | 79.22 | 80.60 | 78.22 | 80.09 | 128K | +2.67% |
| 2026-06-25 | 79.73 | 81.00 | 77.71 | 78.01 | 110K | -2.92% |
| 2026-06-24 | 79.63 | 81.58 | 79.16 | 80.36 | 288K | +1.72% |
| 2026-06-23 | 79.30 | 80.10 | 78.39 | 79.00 | 252K | +1.11% |
| 2026-06-22 | 76.62 | 78.98 | 76.62 | 78.13 | 178K | +1.81% |
| 2026-06-18 | 76.09 | 77.42 | 75.77 | 76.74 | 150K | +0.38% |
| 2026-06-17 | 78.73 | 78.95 | 76.12 | 76.45 | 135K | -3.57% |
| 2026-06-16 | 79.94 | 80.34 | 76.44 | 79.28 | 153K | +0.05% |
| 2026-06-15 | 80.93 | 81.87 | 79.24 | 79.24 | 112K | -4.10% |
| 2026-06-12 | 82.61 | 83.74 | 82.40 | 82.63 | 161K | +0.11% |
| 2026-06-11 | 82.80 | 83.23 | 81.80 | 82.54 | 208K | +0.58% |
| 2026-06-10 | 80.37 | 82.54 | 80.07 | 82.06 | 111K | +3.53% |
| 2026-06-09 | 79.68 | 80.80 | 78.97 | 79.26 | 149K | -0.53% |
| 2026-06-08 | 78.66 | 80.41 | 78.55 | 79.68 | 163K | +1.87% |
| 2026-06-05 | 75.72 | 79.01 | 75.72 | 78.22 | 162K | +3.36% |
| 2026-06-04 | 74.67 | 76.14 | 73.86 | 75.68 | 137K | +2.48% |
| 2026-06-03 | 74.31 | 75.78 | 73.77 | 73.85 | 148K | -0.51% |
| 2026-06-02 | 73.84 | 74.81 | 72.72 | 74.23 | 183K | -0.09% |
| 2026-06-01 | 72.79 | 74.89 | 71.83 | 74.30 | 145K | +1.82% |
| 2026-05-29 | 73.84 | 73.88 | 72.47 | 72.97 | 162K | -1.78% |
| 2026-05-28 | 73.54 | 74.46 | 72.97 | 74.29 | 96K | +1.46% |
| 2026-05-27 | 72.01 | 73.98 | 72.01 | 73.22 | 108K | +1.82% |
| 2026-05-26 | 72.65 | 73.26 | 71.34 | 71.91 | 84K | -0.54% |
| 2026-05-22 | 71.95 | 73.24 | 71.69 | 72.30 | 16K | +0.08% |
| 2026-05-21 | 71.27 | 72.53 | 70.01 | 72.24 | 125K | +0.26% |
| 2026-05-20 | 72.50 | 72.67 | 71.36 | 72.05 | 151K | -1.10% |
| 2026-05-19 | 71.58 | 75.07 | 71.58 | 72.85 | 93K | +1.15% |
| 2026-05-18 | 69.47 | 72.39 | 69.03 | 72.02 | 111K | +2.45% |
| 2026-05-15 | 71.57 | 71.71 | 70.11 | 70.30 | 124K | -1.22% |
| 2026-05-14 | 70.70 | 71.81 | 70.36 | 71.17 | 102K | +1.79% |
| 2026-05-13 | 68.34 | 70.18 | 68.21 | 69.92 | 156K | +1.55% |
| 2026-05-12 | 69.14 | 69.19 | 67.84 | 68.85 | 164K | -0.61% |
| 2026-05-11 | 70.83 | 71.46 | 69.00 | 69.27 | 182K | -2.24% |
| 2026-05-08 | 70.68 | 71.36 | 69.91 | 70.86 | 172K | +0.23% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +6.1% over the past year, beating its 5-year annualized CAGR of +9.5%. 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 +6.1% 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.