Weis Markets, Inc.
WMKNYSEConsumer Defensive● Active
$78.66
+$0.44(+0.56%)
Market Cap$1.9B
P/E Ratio—
52W High$79.065
52W Low$59.99
Weis Markets, Inc.（WMK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wmk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$95.57
Oct 31, 2022
-18.2% from here
5-Year Low5Y
$50.78
Jul 7, 2021
+54.0% from low
IPO Priceadj.
$4.84
Mar 17, 1980
+1.5K% since IPO
1 Year Ago
$75.33
Jun 9, 2025
+3.8% in 1Y
5 Years Ago
$54.11
Jun 8, 2021
+44.6% in 5Y
10 Years Ago
$52.69
Jun 8, 2016
+48.5% in 10Y
Historical Price Data · WMK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $78.66 | $78.66 | $78.66 | $78.66 | $78.66 | 1K | +0.00% |
| Jun 5, 2026 | $76.43 | $79.07 | $75.63 | $78.22 | $78.22 | 172K | +2.34% |
| Jun 4, 2026 | $74.93 | $76.14 | $73.86 | $75.68 | $75.68 | 139K | +1.00% |
| Jun 3, 2026 | $74.76 | $75.78 | $73.76 | $73.85 | $73.85 | 150K | -1.22% |
| Jun 2, 2026 | $73.97 | $74.81 | $72.72 | $74.23 | $74.23 | 185K | +0.35% |
| Jun 1, 2026 | $72.79 | $74.89 | $71.83 | $74.30 | $74.30 | 147K | +2.07% |
| May 29, 2026 | $73.84 | $73.88 | $72.31 | $72.97 | $72.97 | 196K | -1.18% |
| May 28, 2026 | $73.54 | $74.46 | $72.97 | $74.29 | $74.29 | 99K | +1.02% |
| May 27, 2026 | $72.01 | $73.98 | $72.01 | $73.22 | $73.22 | 110K | +1.68% |
| May 26, 2026 | $72.65 | $73.26 | $71.34 | $71.91 | $71.91 | 88K | -1.02% |
| May 22, 2026 | $71.95 | $73.24 | $71.69 | $72.30 | $72.30 | 126K | +0.49% |
| May 21, 2026 | $71.27 | $72.54 | $70.01 | $72.24 | $72.24 | 127K | +1.36% |
| May 20, 2026 | $72.50 | $72.67 | $71.36 | $72.05 | $72.05 | 161K | -0.62% |
| May 19, 2026 | $72.06 | $75.07 | $71.12 | $72.85 | $72.85 | 114K | +1.10% |
| May 18, 2026 | $69.47 | $72.39 | $69.03 | $72.02 | $72.02 | 135K | +3.67% |
| May 15, 2026 | $71.57 | $71.66 | $70.11 | $70.30 | $70.30 | 126K | -1.77% |
| May 14, 2026 | $70.70 | $71.81 | $69.64 | $71.17 | $71.17 | 103K | +0.66% |
| May 13, 2026 | $68.34 | $70.14 | $68.21 | $69.92 | $69.92 | 160K | +2.31% |
| May 12, 2026 | $69.14 | $69.19 | $67.63 | $68.85 | $68.85 | 165K | -0.42% |
| May 11, 2026 | $70.83 | $71.46 | $69.00 | $69.27 | $69.27 | 182K | -2.20% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WMK
Jan 1 → Dec 31 · 6 years2026+22.8%$64.07 → $78.66
+22.8%
2025-5.6%$67.87 → $64.09
-5.6%
2024+6.4%$63.66 → $67.72
+6.4%
2023-22.1%$82.10 → $63.96
-22.1%
2022+25.3%$65.65 → $82.29
+25.3%
2021+21.9%$54.04 → $65.88
+21.9%
Best Year2022 · +25.3%
Worst Year2023 · -22.1%
Positive Years4 / 6
Avg Annual Return+8.1%
6Y Total Return+45.6%
6Y CAGR~+6.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in WMK?
If you invested $1,000 in WMK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,485
Total Return+48.5%
CAGR~+4.0% / yr
Profit+$485
Based on Jun 8, 2016 · $52.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Weis Markets, Inc.（WMK）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $78.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WMK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WMK 历史股价FMP 日线复权 OHLCV