NYSE - Delayed Quote • USD
Weis Markets, Inc. (WMK)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:06 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 62.46 | 63.10 | 62.46 | 62.89 | 62.89 | 91,900 |
Apr 22, 2024 | 64.23 | 64.23 | 62.50 | 62.58 | 62.58 | 203,400 |
Apr 19, 2024 | 62.63 | 64.61 | 62.46 | 64.49 | 64.49 | 67,700 |
Apr 18, 2024 | 62.40 | 63.30 | 62.40 | 62.66 | 62.66 | 72,400 |
Apr 17, 2024 | 62.54 | 63.37 | 62.28 | 62.67 | 62.67 | 110,000 |
Apr 16, 2024 | 61.45 | 62.66 | 60.91 | 62.15 | 62.15 | 128,900 |
Apr 15, 2024 | 61.59 | 62.35 | 61.46 | 61.69 | 61.69 | 81,900 |
Apr 12, 2024 | 62.01 | 62.01 | 60.92 | 61.60 | 61.60 | 82,000 |
Apr 11, 2024 | 62.03 | 62.25 | 61.59 | 62.15 | 62.15 | 51,800 |
Apr 10, 2024 | 61.15 | 61.79 | 60.39 | 61.76 | 61.76 | 97,600 |
Apr 9, 2024 | 62.06 | 62.24 | 61.49 | 62.03 | 62.03 | 70,600 |
Apr 8, 2024 | 62.33 | 62.62 | 61.91 | 61.98 | 61.98 | 72,200 |
Apr 5, 2024 | 62.57 | 62.61 | 61.94 | 62.38 | 62.38 | 90,600 |
Apr 4, 2024 | 63.01 | 63.24 | 62.10 | 62.70 | 62.70 | 86,500 |
Apr 3, 2024 | 63.04 | 63.12 | 62.29 | 62.66 | 62.66 | 94,600 |
Apr 2, 2024 | 63.62 | 63.94 | 62.89 | 63.30 | 63.30 | 59,500 |
Apr 1, 2024 | 64.82 | 64.82 | 63.49 | 63.86 | 63.86 | 71,000 |
Mar 28, 2024 | 63.92 | 64.69 | 63.88 | 64.40 | 64.40 | 106,200 |
Mar 27, 2024 | 63.53 | 64.05 | 63.17 | 63.91 | 63.91 | 75,700 |
Mar 26, 2024 | 63.45 | 63.95 | 63.02 | 63.19 | 63.19 | 52,500 |
Mar 25, 2024 | 64.27 | 64.27 | 63.10 | 63.17 | 63.17 | 57,000 |
Mar 22, 2024 | 64.40 | 64.64 | 63.90 | 63.92 | 63.92 | 58,800 |
Mar 21, 2024 | 64.17 | 64.44 | 63.51 | 64.24 | 64.24 | 89,600 |
Mar 20, 2024 | 62.23 | 64.22 | 62.01 | 63.82 | 63.82 | 78,600 |
Mar 19, 2024 | 63.58 | 63.94 | 62.65 | 62.67 | 62.67 | 86,300 |
Mar 18, 2024 | 63.91 | 64.48 | 63.38 | 63.52 | 63.52 | 111,100 |
Mar 15, 2024 | 63.01 | 64.52 | 63.01 | 64.45 | 64.45 | 242,000 |
Mar 14, 2024 | 64.44 | 64.44 | 62.83 | 63.28 | 63.28 | 95,500 |
Mar 13, 2024 | 64.46 | 64.77 | 63.88 | 64.60 | 64.60 | 95,100 |
Mar 12, 2024 | 64.82 | 65.09 | 64.49 | 64.49 | 64.49 | 83,900 |
Mar 11, 2024 | 65.66 | 66.00 | 64.76 | 65.08 | 65.08 | 91,800 |
Mar 8, 2024 | 65.78 | 66.08 | 65.21 | 65.88 | 65.88 | 86,200 |
Mar 7, 2024 | 65.71 | 66.28 | 65.26 | 65.44 | 65.44 | 77,500 |
Mar 6, 2024 | 65.00 | 66.03 | 64.82 | 65.17 | 65.17 | 104,800 |
Mar 5, 2024 | 65.59 | 67.53 | 64.99 | 65.05 | 65.05 | 143,800 |
Mar 4, 2024 | 64.19 | 66.44 | 64.19 | 65.38 | 65.38 | 107,700 |
Mar 1, 2024 | 64.53 | 66.21 | 63.83 | 64.24 | 64.24 | 180,500 |
Feb 29, 2024 | 61.78 | 65.70 | 61.78 | 64.94 | 64.94 | 301,200 |
Feb 28, 2024 | 60.07 | 62.15 | 59.70 | 61.41 | 61.41 | 222,600 |
Feb 27, 2024 | 60.86 | 60.88 | 59.95 | 60.06 | 60.06 | 102,900 |
Feb 26, 2024 | 61.24 | 61.43 | 60.42 | 60.50 | 60.50 | 89,400 |
Feb 23, 2024 | 60.40 | 61.63 | 60.17 | 61.43 | 61.43 | 57,100 |
Feb 22, 2024 | 61.07 | 61.34 | 59.58 | 60.31 | 60.31 | 111,200 |
Feb 21, 2024 | 61.99 | 61.99 | 61.19 | 61.59 | 61.59 | 56,300 |
Feb 20, 2024 | 61.96 | 63.04 | 61.62 | 61.82 | 61.82 | 89,300 |
Feb 16, 2024 | 61.67 | 62.51 | 61.23 | 62.01 | 62.01 | 85,800 |
Feb 15, 2024 | 0.34 Dividend | |||||
Feb 15, 2024 | 60.80 | 61.82 | 60.80 | 61.71 | 61.71 | 104,100 |
Feb 14, 2024 | 60.14 | 60.93 | 59.35 | 60.88 | 60.54 | 123,100 |
Feb 13, 2024 | 60.63 | 60.65 | 59.19 | 59.41 | 59.08 | 184,900 |
Feb 12, 2024 | 59.43 | 61.83 | 59.43 | 61.40 | 61.06 | 105,000 |
Feb 9, 2024 | 60.80 | 60.95 | 59.38 | 59.69 | 59.36 | 136,300 |
Feb 8, 2024 | 59.71 | 60.83 | 59.71 | 60.78 | 60.44 | 83,300 |
Feb 7, 2024 | 60.06 | 60.38 | 59.72 | 59.84 | 59.51 | 80,300 |
Feb 6, 2024 | 59.42 | 60.17 | 59.12 | 60.08 | 59.74 | 102,300 |
Feb 5, 2024 | 59.57 | 59.86 | 58.87 | 59.40 | 59.07 | 106,500 |
Feb 2, 2024 | 59.57 | 60.71 | 59.47 | 60.03 | 59.69 | 91,700 |
Feb 1, 2024 | 60.78 | 60.82 | 59.36 | 59.98 | 59.65 | 110,500 |
Jan 31, 2024 | 61.21 | 62.14 | 60.28 | 60.75 | 60.41 | 123,800 |
Jan 30, 2024 | 60.75 | 61.49 | 60.20 | 61.26 | 60.92 | 48,100 |
Jan 29, 2024 | 61.81 | 61.81 | 60.65 | 61.07 | 60.73 | 121,000 |
Jan 26, 2024 | 62.37 | 62.50 | 60.91 | 61.47 | 61.13 | 65,600 |
Jan 25, 2024 | 61.71 | 62.12 | 60.92 | 62.12 | 61.77 | 70,800 |
Jan 24, 2024 | 61.05 | 61.32 | 60.73 | 60.97 | 60.63 | 57,600 |
Jan 23, 2024 | 61.86 | 61.89 | 60.33 | 60.47 | 60.13 | 87,100 |
Jan 22, 2024 | 60.64 | 61.51 | 60.40 | 61.50 | 61.16 | 70,400 |
Jan 19, 2024 | 60.15 | 60.29 | 59.05 | 60.12 | 59.78 | 110,700 |
Jan 18, 2024 | 60.57 | 60.90 | 59.65 | 60.00 | 59.66 | 78,700 |
Jan 17, 2024 | 59.16 | 60.41 | 58.90 | 60.35 | 60.01 | 129,700 |
Jan 16, 2024 | 62.01 | 62.32 | 59.51 | 59.57 | 59.24 | 137,800 |
Jan 12, 2024 | 63.19 | 63.19 | 61.74 | 61.98 | 61.63 | 82,300 |
Jan 11, 2024 | 62.85 | 62.85 | 62.14 | 62.37 | 62.02 | 92,500 |
Jan 10, 2024 | 63.62 | 63.91 | 62.77 | 63.15 | 62.80 | 69,100 |
Jan 9, 2024 | 64.72 | 64.75 | 62.90 | 64.06 | 63.70 | 84,500 |
Jan 8, 2024 | 65.50 | 65.50 | 64.49 | 64.99 | 64.63 | 150,100 |
Jan 5, 2024 | 65.97 | 66.63 | 65.01 | 65.07 | 64.71 | 107,900 |
Jan 4, 2024 | 67.08 | 67.08 | 64.70 | 66.33 | 65.96 | 94,800 |
Jan 3, 2024 | 65.93 | 68.22 | 65.30 | 66.81 | 66.44 | 153,900 |
Jan 2, 2024 | 63.66 | 65.77 | 63.66 | 65.68 | 65.31 | 90,700 |
Dec 29, 2023 | 64.37 | 64.78 | 63.42 | 63.96 | 63.60 | 92,500 |
Dec 28, 2023 | 64.59 | 64.88 | 64.25 | 64.30 | 63.94 | 53,600 |
Dec 27, 2023 | 65.36 | 65.38 | 64.74 | 64.81 | 64.45 | 49,100 |
Dec 26, 2023 | 64.90 | 65.39 | 64.81 | 65.37 | 65.00 | 42,600 |
Dec 22, 2023 | 65.11 | 65.97 | 64.68 | 64.88 | 64.52 | 72,800 |
Dec 21, 2023 | 64.86 | 65.30 | 64.26 | 65.07 | 64.71 | 57,600 |
Dec 20, 2023 | 64.43 | 65.83 | 63.85 | 64.69 | 64.33 | 82,700 |
Dec 19, 2023 | 64.19 | 64.72 | 64.00 | 64.11 | 63.75 | 117,800 |
Dec 18, 2023 | 63.89 | 64.44 | 62.75 | 63.85 | 63.49 | 94,600 |
Dec 15, 2023 | 65.26 | 65.26 | 64.09 | 64.11 | 63.75 | 220,400 |
Dec 14, 2023 | 65.38 | 67.10 | 64.54 | 65.01 | 64.65 | 113,600 |
Dec 13, 2023 | 62.00 | 64.87 | 61.66 | 64.70 | 64.34 | 121,000 |
Dec 12, 2023 | 63.19 | 63.19 | 61.89 | 61.97 | 61.62 | 78,600 |
Dec 11, 2023 | 62.61 | 64.19 | 62.22 | 63.21 | 62.86 | 90,200 |
Dec 8, 2023 | 63.42 | 64.25 | 62.54 | 62.61 | 62.26 | 74,300 |
Dec 7, 2023 | 61.69 | 63.46 | 61.25 | 63.45 | 63.10 | 102,100 |
Dec 6, 2023 | 61.35 | 62.10 | 61.27 | 61.54 | 61.20 | 66,600 |
Dec 5, 2023 | 62.30 | 62.79 | 61.13 | 61.19 | 60.85 | 71,600 |
Dec 4, 2023 | 60.85 | 62.43 | 60.61 | 62.27 | 61.92 | 76,200 |
Dec 1, 2023 | 60.35 | 61.43 | 60.21 | 61.14 | 60.80 | 71,100 |
Nov 30, 2023 | 60.50 | 60.97 | 60.09 | 60.35 | 60.01 | 100,100 |
Nov 29, 2023 | 61.91 | 62.11 | 60.54 | 60.59 | 60.25 | 60,300 |
Nov 28, 2023 | 61.70 | 62.04 | 60.89 | 61.36 | 61.02 | 139,900 |
Nov 27, 2023 | 62.02 | 62.79 | 61.83 | 61.88 | 61.53 | 91,800 |
Nov 24, 2023 | 61.63 | 62.25 | 61.63 | 62.09 | 61.74 | 49,100 |
Nov 22, 2023 | 61.69 | 61.99 | 61.33 | 61.63 | 61.29 | 70,500 |
Nov 21, 2023 | 60.85 | 61.25 | 60.25 | 61.14 | 60.80 | 66,300 |
Nov 20, 2023 | 61.40 | 61.70 | 60.72 | 60.97 | 60.63 | 65,100 |
Nov 17, 2023 | 61.89 | 61.90 | 61.16 | 61.35 | 61.01 | 113,500 |
Nov 16, 2023 | 62.91 | 62.92 | 61.12 | 61.39 | 61.05 | 82,600 |
Nov 15, 2023 | 63.92 | 65.08 | 63.48 | 63.65 | 63.29 | 83,300 |
Nov 14, 2023 | 62.87 | 64.46 | 62.87 | 64.10 | 63.74 | 89,400 |
Nov 13, 2023 | 61.13 | 61.60 | 60.57 | 61.39 | 61.05 | 54,500 |
Nov 10, 2023 | 62.46 | 62.46 | 61.58 | 61.69 | 61.35 | 74,700 |
Nov 9, 2023 | 61.37 | 62.51 | 60.63 | 62.48 | 62.13 | 108,000 |
Nov 8, 2023 | 63.72 | 63.74 | 60.44 | 60.67 | 60.33 | 93,200 |
Nov 7, 2023 | 64.18 | 65.81 | 61.53 | 64.03 | 63.67 | 78,600 |
Nov 6, 2023 | 66.92 | 67.08 | 66.32 | 66.67 | 66.30 | 55,500 |
Nov 3, 2023 | 0.34 Dividend | |||||
Nov 3, 2023 | 67.51 | 68.47 | 67.15 | 67.23 | 66.85 | 60,000 |
Nov 2, 2023 | 65.47 | 66.65 | 64.78 | 66.64 | 65.93 | 77,500 |
Nov 1, 2023 | 65.29 | 65.29 | 64.32 | 65.10 | 64.41 | 96,100 |
Oct 31, 2023 | 65.17 | 65.80 | 64.94 | 65.10 | 64.41 | 94,600 |
Oct 30, 2023 | 66.45 | 66.99 | 65.48 | 65.50 | 64.80 | 126,200 |
Oct 27, 2023 | 65.48 | 66.39 | 65.40 | 65.70 | 65.00 | 89,300 |
Oct 26, 2023 | 65.27 | 66.48 | 64.64 | 65.40 | 64.70 | 81,300 |
Oct 25, 2023 | 63.27 | 65.16 | 63.27 | 64.91 | 64.22 | 83,100 |
Oct 24, 2023 | 65.20 | 65.20 | 63.27 | 63.40 | 62.72 | 52,900 |
Oct 23, 2023 | 65.24 | 65.95 | 64.39 | 64.60 | 63.91 | 51,100 |
Oct 20, 2023 | 65.77 | 66.27 | 65.18 | 65.24 | 64.54 | 61,800 |
Oct 19, 2023 | 65.83 | 66.61 | 65.08 | 65.35 | 64.65 | 77,500 |
Oct 18, 2023 | 66.22 | 66.61 | 65.57 | 65.70 | 65.00 | 55,000 |
Oct 17, 2023 | 64.28 | 66.83 | 64.28 | 66.30 | 65.59 | 92,900 |
Oct 16, 2023 | 62.95 | 64.53 | 62.95 | 64.36 | 63.67 | 81,000 |
Oct 13, 2023 | 64.30 | 64.42 | 62.32 | 62.53 | 61.86 | 87,400 |
Oct 12, 2023 | 65.00 | 65.00 | 63.49 | 64.06 | 63.38 | 65,400 |
Oct 11, 2023 | 65.00 | 65.28 | 64.37 | 64.56 | 63.87 | 58,100 |
Oct 10, 2023 | 64.11 | 65.45 | 64.11 | 64.90 | 64.21 | 72,600 |
Oct 9, 2023 | 63.49 | 64.63 | 63.23 | 64.10 | 63.42 | 65,200 |
Oct 6, 2023 | 65.25 | 65.25 | 63.13 | 63.81 | 63.13 | 59,200 |
Oct 5, 2023 | 64.65 | 66.12 | 64.55 | 65.48 | 64.78 | 100,200 |
Oct 4, 2023 | 63.16 | 64.94 | 63.16 | 64.83 | 64.14 | 96,400 |
Oct 3, 2023 | 61.83 | 63.46 | 61.83 | 63.29 | 62.62 | 87,100 |
Oct 2, 2023 | 62.77 | 62.77 | 61.69 | 62.14 | 61.48 | 95,900 |
Sep 29, 2023 | 62.13 | 63.09 | 61.35 | 63.00 | 62.33 | 86,300 |
Sep 28, 2023 | 62.10 | 62.33 | 61.33 | 61.83 | 61.17 | 96,100 |
Sep 27, 2023 | 62.82 | 63.25 | 61.52 | 61.98 | 61.32 | 111,900 |
Sep 26, 2023 | 63.69 | 63.69 | 62.52 | 62.70 | 62.03 | 75,300 |
Sep 25, 2023 | 63.17 | 64.47 | 63.04 | 63.98 | 63.30 | 59,100 |
Sep 22, 2023 | 63.10 | 64.10 | 62.88 | 63.52 | 62.84 | 76,200 |
Sep 21, 2023 | 61.93 | 63.41 | 61.16 | 63.23 | 62.56 | 96,800 |
Sep 20, 2023 | 62.99 | 63.02 | 61.80 | 62.06 | 61.40 | 67,700 |
Sep 19, 2023 | 63.54 | 63.54 | 62.67 | 63.01 | 62.34 | 59,500 |
Sep 18, 2023 | 64.60 | 64.60 | 63.33 | 63.40 | 62.72 | 68,200 |
Sep 15, 2023 | 64.39 | 65.06 | 64.07 | 64.26 | 63.58 | 227,200 |
Sep 14, 2023 | 63.39 | 64.74 | 63.39 | 64.63 | 63.94 | 81,000 |
Sep 13, 2023 | 63.84 | 63.84 | 62.93 | 63.15 | 62.48 | 74,200 |
Sep 12, 2023 | 63.57 | 63.97 | 63.29 | 63.42 | 62.74 | 68,600 |
Sep 11, 2023 | 64.08 | 64.08 | 62.80 | 63.23 | 62.56 | 51,700 |
Sep 8, 2023 | 63.79 | 64.19 | 63.35 | 63.69 | 63.01 | 71,900 |
Sep 7, 2023 | 62.95 | 63.97 | 62.56 | 63.84 | 63.16 | 81,700 |
Sep 6, 2023 | 62.31 | 62.95 | 62.17 | 62.71 | 62.04 | 69,400 |
Sep 5, 2023 | 63.92 | 63.92 | 61.96 | 61.99 | 61.33 | 90,700 |
Sep 1, 2023 | 65.08 | 65.20 | 63.59 | 64.11 | 63.43 | 58,400 |
Aug 31, 2023 | 65.71 | 66.36 | 64.30 | 64.87 | 64.18 | 148,800 |
Aug 30, 2023 | 64.60 | 66.29 | 64.55 | 66.14 | 65.44 | 95,100 |
Aug 29, 2023 | 65.99 | 65.99 | 64.65 | 64.74 | 64.05 | 59,800 |
Aug 28, 2023 | 65.88 | 66.50 | 65.60 | 65.79 | 65.09 | 44,700 |
Aug 25, 2023 | 65.64 | 65.88 | 64.95 | 65.78 | 65.08 | 79,900 |
Aug 24, 2023 | 66.13 | 66.90 | 65.48 | 65.61 | 64.91 | 102,700 |
Aug 23, 2023 | 66.14 | 67.11 | 65.66 | 66.48 | 65.77 | 81,800 |
Aug 22, 2023 | 68.50 | 68.50 | 65.86 | 66.23 | 65.52 | 88,800 |
Aug 21, 2023 | 70.13 | 70.58 | 68.32 | 68.53 | 67.80 | 129,600 |
Aug 18, 2023 | 68.72 | 71.07 | 68.72 | 70.33 | 69.58 | 82,300 |
Aug 17, 2023 | 69.24 | 69.99 | 68.24 | 68.65 | 67.92 | 89,200 |
Aug 16, 2023 | 69.55 | 69.94 | 68.98 | 68.98 | 68.24 | 81,400 |
Aug 15, 2023 | 69.29 | 69.94 | 68.68 | 69.43 | 68.69 | 77,600 |
Aug 14, 2023 | 70.11 | 70.11 | 68.26 | 69.34 | 68.60 | 65,400 |
Aug 11, 2023 | 69.29 | 70.66 | 69.29 | 70.45 | 69.70 | 70,700 |
Aug 10, 2023 | 68.43 | 69.41 | 67.93 | 69.18 | 68.44 | 86,100 |
Aug 9, 2023 | 69.10 | 69.58 | 67.65 | 68.16 | 67.43 | 91,500 |
Aug 8, 2023 | 69.92 | 71.42 | 65.96 | 69.66 | 68.92 | 211,400 |
Aug 7, 2023 | 64.87 | 65.65 | 64.32 | 64.49 | 63.80 | 92,000 |
Aug 4, 2023 | 0.34 Dividend | |||||
Aug 4, 2023 | 65.36 | 65.85 | 64.69 | 64.97 | 64.28 | 104,700 |
Aug 3, 2023 | 65.48 | 66.71 | 65.11 | 65.72 | 64.68 | 79,500 |
Aug 2, 2023 | 64.75 | 66.18 | 64.55 | 65.35 | 64.32 | 90,200 |
Aug 1, 2023 | 66.38 | 66.68 | 65.23 | 65.26 | 64.23 | 71,600 |
Jul 31, 2023 | 66.50 | 66.96 | 65.77 | 66.34 | 65.29 | 96,000 |
Jul 28, 2023 | 66.68 | 66.68 | 66.01 | 66.26 | 65.21 | 56,200 |
Jul 27, 2023 | 67.64 | 67.64 | 65.57 | 65.95 | 64.91 | 88,300 |
Jul 26, 2023 | 67.17 | 68.05 | 66.99 | 67.20 | 66.14 | 85,800 |
Jul 25, 2023 | 67.04 | 67.78 | 65.96 | 67.07 | 66.01 | 114,100 |
Jul 24, 2023 | 65.58 | 68.22 | 64.83 | 67.25 | 66.19 | 142,800 |
Jul 21, 2023 | 65.10 | 65.53 | 64.73 | 65.40 | 64.37 | 101,200 |
Jul 20, 2023 | 64.00 | 64.94 | 63.35 | 64.94 | 63.92 | 64,100 |
Jul 19, 2023 | 63.01 | 63.96 | 63.00 | 63.75 | 62.74 | 94,000 |
Jul 18, 2023 | 62.32 | 63.40 | 62.06 | 62.89 | 61.90 | 87,800 |
Jul 17, 2023 | 63.46 | 64.09 | 62.31 | 62.45 | 61.46 | 103,900 |
Jul 14, 2023 | 64.27 | 64.27 | 63.21 | 63.55 | 62.55 | 93,700 |
Jul 13, 2023 | 65.65 | 65.83 | 64.51 | 64.58 | 63.56 | 57,500 |
Jul 12, 2023 | 67.58 | 67.58 | 65.17 | 65.47 | 64.44 | 97,800 |
Jul 11, 2023 | 65.39 | 67.26 | 65.39 | 66.97 | 65.91 | 100,800 |
Jul 10, 2023 | 64.11 | 65.18 | 64.11 | 65.02 | 63.99 | 106,500 |
Jul 7, 2023 | 64.33 | 65.18 | 64.02 | 64.13 | 63.12 | 94,800 |
Jul 6, 2023 | 63.91 | 64.58 | 63.83 | 64.13 | 63.12 | 98,400 |
Jul 5, 2023 | 65.00 | 65.00 | 64.38 | 64.60 | 63.58 | 78,300 |
Jul 3, 2023 | 63.91 | 65.40 | 63.89 | 65.38 | 64.35 | 63,600 |
Jun 30, 2023 | 64.31 | 64.89 | 63.78 | 64.21 | 63.20 | 178,200 |
Jun 29, 2023 | 63.36 | 64.21 | 62.80 | 63.91 | 62.90 | 126,400 |
Jun 28, 2023 | 63.51 | 63.69 | 62.61 | 63.30 | 62.30 | 92,700 |
Jun 27, 2023 | 63.49 | 64.90 | 63.49 | 63.90 | 62.89 | 114,800 |
Jun 26, 2023 | 64.55 | 65.15 | 62.41 | 63.39 | 62.39 | 240,100 |
Jun 23, 2023 | 64.23 | 66.34 | 64.21 | 64.63 | 63.61 | 219,500 |
Jun 22, 2023 | 64.67 | 64.67 | 63.83 | 64.58 | 63.56 | 114,300 |
Jun 21, 2023 | 64.80 | 65.33 | 64.01 | 64.63 | 63.61 | 136,000 |
Jun 20, 2023 | 66.77 | 67.19 | 64.85 | 65.19 | 64.16 | 131,900 |
Jun 16, 2023 | 68.21 | 68.21 | 65.39 | 66.77 | 65.72 | 213,800 |
Jun 15, 2023 | 68.31 | 69.00 | 67.69 | 67.82 | 66.75 | 114,500 |
Jun 14, 2023 | 68.08 | 68.97 | 68.08 | 68.62 | 67.54 | 123,200 |
Jun 13, 2023 | 66.94 | 68.85 | 66.94 | 68.18 | 67.10 | 137,600 |
Jun 12, 2023 | 66.23 | 66.94 | 65.82 | 66.60 | 65.55 | 117,400 |
Jun 9, 2023 | 65.79 | 66.92 | 65.72 | 66.20 | 65.16 | 98,100 |
Jun 8, 2023 | 66.75 | 67.36 | 65.51 | 65.90 | 64.86 | 191,500 |
Jun 7, 2023 | 64.42 | 67.08 | 64.33 | 66.98 | 65.92 | 182,700 |
Jun 6, 2023 | 62.09 | 64.98 | 62.06 | 64.79 | 63.77 | 160,200 |
Jun 5, 2023 | 62.90 | 63.15 | 61.75 | 61.85 | 60.87 | 141,200 |
Jun 2, 2023 | 60.81 | 63.03 | 60.80 | 62.93 | 61.94 | 196,600 |
Jun 1, 2023 | 59.60 | 60.91 | 58.75 | 60.47 | 59.52 | 186,700 |
May 31, 2023 | 60.00 | 60.31 | 58.96 | 59.54 | 58.60 | 224,700 |
May 30, 2023 | 60.56 | 60.56 | 59.07 | 59.83 | 58.89 | 131,300 |
May 26, 2023 | 62.20 | 62.20 | 60.38 | 60.80 | 59.84 | 170,300 |
May 25, 2023 | 63.99 | 64.20 | 62.32 | 62.48 | 61.49 | 105,100 |
May 24, 2023 | 65.99 | 66.40 | 64.69 | 64.75 | 63.73 | 91,700 |
May 23, 2023 | 65.25 | 66.08 | 64.50 | 65.77 | 64.73 | 101,800 |
May 22, 2023 | 65.06 | 65.78 | 63.93 | 65.44 | 64.41 | 120,200 |
May 19, 2023 | 64.98 | 65.77 | 64.01 | 65.06 | 64.03 | 227,300 |
May 18, 2023 | 65.48 | 65.87 | 63.91 | 64.14 | 63.13 | 162,000 |
May 17, 2023 | 66.77 | 67.42 | 65.39 | 65.80 | 64.76 | 213,100 |
May 16, 2023 | 68.75 | 68.75 | 65.70 | 66.90 | 65.84 | 182,300 |
May 15, 2023 | 69.65 | 69.65 | 68.42 | 68.85 | 67.76 | 120,000 |
May 12, 2023 | 69.72 | 69.95 | 69.25 | 69.69 | 68.59 | 125,700 |
May 11, 2023 | 71.28 | 71.28 | 68.56 | 69.09 | 68.00 | 158,800 |
May 10, 2023 | 74.53 | 74.53 | 67.08 | 71.50 | 70.37 | 396,400 |
May 9, 2023 | 77.05 | 77.05 | 72.80 | 74.56 | 73.38 | 107,700 |
May 8, 2023 | 78.65 | 78.65 | 76.64 | 77.62 | 76.40 | 52,900 |
May 5, 2023 | 0.34 Dividend | |||||
May 5, 2023 | 79.46 | 80.11 | 78.65 | 78.84 | 77.60 | 61,300 |
May 4, 2023 | 80.47 | 80.47 | 78.20 | 79.53 | 77.94 | 83,900 |
May 3, 2023 | 82.03 | 82.52 | 80.61 | 81.04 | 79.42 | 58,800 |
May 2, 2023 | 82.75 | 82.98 | 80.89 | 82.15 | 80.51 | 72,200 |
May 1, 2023 | 82.42 | 83.32 | 82.31 | 82.97 | 81.31 | 46,100 |
Apr 28, 2023 | 83.35 | 83.76 | 82.28 | 82.49 | 80.84 | 57,000 |
Apr 27, 2023 | 83.48 | 83.97 | 82.15 | 83.50 | 81.83 | 83,000 |
Apr 26, 2023 | 83.47 | 84.04 | 82.88 | 83.33 | 81.66 | 61,400 |
Apr 25, 2023 | 85.95 | 85.95 | 83.75 | 83.75 | 82.08 | 57,000 |
Apr 24, 2023 | 86.02 | 86.67 | 85.55 | 86.08 | 84.36 | 49,400 |
Related Tickers
VLGEA Village Super Market, Inc.
27.33
+0.48%
IMKTA Ingles Markets, Incorporated
73.10
-1.59%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.04
-1.05%
ASAI Sendas Distribuidora S.A.
13.40
+2.21%
GO Grocery Outlet Holding Corp.
27.19
-0.91%
ADRNY Koninklijke Ahold Delhaize N.V.
29.76
+0.78%
AHODF Koninklijke Ahold Delhaize N.V.
29.86
+3.30%
EUR.WA Eurocash S.A.
14.30
0.00%
SFM Sprouts Farmers Market, Inc.
65.49
+0.09%
ACI Albertsons Companies, Inc.
20.32
+0.44%