U.S. markets open in 7 hours 41 minutes
F S&P 500
5,070.75 +24.25 (+0.48%) F Dow Jones
38,214.00 +145.00 (+0.38%) F Nasdaq
17,541.00 +102.75 (+0.59%) E-mini Russell 2000 Index Futur
2,005.40 +15.70 (+0.79%) Petróleo
79.47 +0.47 (+0.59%) Oro
2,324.10 +13.10 (+0.57%)
Weis Markets, Inc. (WMK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 63.13 | 63.72 | 62.50 | 62.99 | 62.99 | 100,000 |
| 30 abr 2024 | 63.57 | 63.94 | 63.13 | 63.13 | 63.13 | 63,000 |
| 29 abr 2024 | 63.51 | 64.25 | 63.38 | 63.58 | 63.58 | 148,700 |
| 26 abr 2024 | 63.93 | 64.50 | 63.66 | 63.66 | 63.66 | 47,600 |
| 25 abr 2024 | 63.98 | 64.51 | 63.48 | 63.67 | 63.67 | 92,400 |
| 24 abr 2024 | 62.51 | 64.48 | 62.50 | 64.34 | 64.34 | 91,500 |
| 23 abr 2024 | 62.46 | 63.10 | 62.46 | 62.89 | 62.89 | 91,900 |
| 22 abr 2024 | 64.23 | 64.23 | 62.50 | 62.58 | 62.58 | 203,400 |
| 19 abr 2024 | 62.63 | 64.61 | 62.46 | 64.49 | 64.49 | 67,700 |
| 18 abr 2024 | 62.40 | 63.30 | 62.40 | 62.66 | 62.66 | 72,400 |
| 17 abr 2024 | 62.54 | 63.37 | 62.28 | 62.67 | 62.67 | 110,000 |
| 16 abr 2024 | 61.45 | 62.66 | 60.91 | 62.15 | 62.15 | 128,900 |
| 15 abr 2024 | 61.59 | 62.35 | 61.46 | 61.69 | 61.69 | 81,900 |
| 12 abr 2024 | 62.01 | 62.01 | 60.92 | 61.60 | 61.60 | 82,000 |
| 11 abr 2024 | 62.03 | 62.25 | 61.59 | 62.15 | 62.15 | 51,800 |
| 10 abr 2024 | 61.15 | 61.79 | 60.39 | 61.76 | 61.76 | 97,600 |
| 09 abr 2024 | 62.06 | 62.24 | 61.49 | 62.03 | 62.03 | 70,600 |
| 08 abr 2024 | 62.33 | 62.62 | 61.91 | 61.98 | 61.98 | 72,200 |
| 05 abr 2024 | 62.57 | 62.61 | 61.94 | 62.38 | 62.38 | 90,600 |
| 04 abr 2024 | 63.01 | 63.24 | 62.10 | 62.70 | 62.70 | 86,500 |
| 03 abr 2024 | 63.04 | 63.12 | 62.29 | 62.66 | 62.66 | 94,600 |
| 02 abr 2024 | 63.62 | 63.94 | 62.89 | 63.30 | 63.30 | 59,500 |
| 01 abr 2024 | 64.82 | 64.82 | 63.49 | 63.86 | 63.86 | 71,000 |
| 28 mar 2024 | 63.92 | 64.69 | 63.88 | 64.40 | 64.40 | 106,200 |
| 27 mar 2024 | 63.53 | 64.05 | 63.17 | 63.91 | 63.91 | 75,700 |
| 26 mar 2024 | 63.45 | 63.95 | 63.02 | 63.19 | 63.19 | 52,500 |
| 25 mar 2024 | 64.27 | 64.27 | 63.10 | 63.17 | 63.17 | 57,000 |
| 22 mar 2024 | 64.40 | 64.64 | 63.90 | 63.92 | 63.92 | 58,800 |
| 21 mar 2024 | 64.17 | 64.44 | 63.51 | 64.24 | 64.24 | 89,600 |
| 20 mar 2024 | 62.23 | 64.22 | 62.01 | 63.82 | 63.82 | 78,600 |
| 19 mar 2024 | 63.58 | 63.94 | 62.65 | 62.67 | 62.67 | 86,300 |
| 18 mar 2024 | 63.91 | 64.48 | 63.38 | 63.52 | 63.52 | 111,100 |
| 15 mar 2024 | 63.01 | 64.52 | 63.01 | 64.45 | 64.45 | 242,000 |
| 14 mar 2024 | 64.44 | 64.44 | 62.83 | 63.28 | 63.28 | 95,500 |
| 13 mar 2024 | 64.46 | 64.77 | 63.88 | 64.60 | 64.60 | 95,100 |
| 12 mar 2024 | 64.82 | 65.09 | 64.49 | 64.49 | 64.49 | 83,900 |
| 11 mar 2024 | 65.66 | 66.00 | 64.76 | 65.08 | 65.08 | 91,800 |
| 08 mar 2024 | 65.78 | 66.08 | 65.21 | 65.88 | 65.88 | 86,200 |
| 07 mar 2024 | 65.71 | 66.28 | 65.26 | 65.44 | 65.44 | 77,500 |
| 06 mar 2024 | 65.00 | 66.03 | 64.82 | 65.17 | 65.17 | 104,800 |
| 05 mar 2024 | 65.59 | 67.53 | 64.99 | 65.05 | 65.05 | 143,800 |
| 04 mar 2024 | 64.19 | 66.44 | 64.19 | 65.38 | 65.38 | 107,700 |
| 01 mar 2024 | 64.53 | 66.21 | 63.83 | 64.24 | 64.24 | 180,500 |
| 29 feb 2024 | 61.78 | 65.70 | 61.78 | 64.94 | 64.94 | 301,200 |
| 28 feb 2024 | 60.07 | 62.15 | 59.70 | 61.41 | 61.41 | 222,600 |
| 27 feb 2024 | 60.86 | 60.88 | 59.95 | 60.06 | 60.06 | 102,900 |
| 26 feb 2024 | 61.24 | 61.43 | 60.42 | 60.50 | 60.50 | 89,400 |
| 23 feb 2024 | 60.40 | 61.63 | 60.17 | 61.43 | 61.43 | 57,100 |
| 22 feb 2024 | 61.07 | 61.34 | 59.58 | 60.31 | 60.31 | 111,200 |
| 21 feb 2024 | 61.99 | 61.99 | 61.19 | 61.59 | 61.59 | 56,300 |
| 20 feb 2024 | 61.96 | 63.04 | 61.62 | 61.82 | 61.82 | 89,300 |
| 16 feb 2024 | 61.67 | 62.51 | 61.23 | 62.01 | 62.01 | 85,800 |
| 15 feb 2024 | 60.80 | 61.82 | 60.80 | 61.71 | 61.71 | 104,100 |
| 15 feb 2024 | 0.34 Dividendo | |||||
| 14 feb 2024 | 60.14 | 60.93 | 59.35 | 60.88 | 60.54 | 123,100 |
| 13 feb 2024 | 60.63 | 60.65 | 59.19 | 59.41 | 59.08 | 184,900 |
| 12 feb 2024 | 59.43 | 61.83 | 59.43 | 61.40 | 61.06 | 105,000 |
| 09 feb 2024 | 60.80 | 60.95 | 59.38 | 59.69 | 59.36 | 136,300 |
| 08 feb 2024 | 59.71 | 60.83 | 59.71 | 60.78 | 60.44 | 83,300 |
| 07 feb 2024 | 60.06 | 60.38 | 59.72 | 59.84 | 59.51 | 80,300 |
| 06 feb 2024 | 59.42 | 60.17 | 59.12 | 60.08 | 59.74 | 102,300 |
| 05 feb 2024 | 59.57 | 59.86 | 58.87 | 59.40 | 59.07 | 106,500 |
| 02 feb 2024 | 59.57 | 60.71 | 59.47 | 60.03 | 59.69 | 91,700 |
| 01 feb 2024 | 60.78 | 60.82 | 59.36 | 59.98 | 59.65 | 110,500 |
| 31 ene 2024 | 61.21 | 62.14 | 60.28 | 60.75 | 60.41 | 123,800 |
| 30 ene 2024 | 60.75 | 61.49 | 60.20 | 61.26 | 60.92 | 48,100 |
| 29 ene 2024 | 61.81 | 61.81 | 60.65 | 61.07 | 60.73 | 121,000 |
| 26 ene 2024 | 62.37 | 62.50 | 60.91 | 61.47 | 61.13 | 65,600 |
| 25 ene 2024 | 61.71 | 62.12 | 60.92 | 62.12 | 61.77 | 70,800 |
| 24 ene 2024 | 61.05 | 61.32 | 60.73 | 60.97 | 60.63 | 57,600 |
| 23 ene 2024 | 61.86 | 61.89 | 60.33 | 60.47 | 60.13 | 87,100 |
| 22 ene 2024 | 60.64 | 61.51 | 60.40 | 61.50 | 61.16 | 70,400 |
| 19 ene 2024 | 60.15 | 60.29 | 59.05 | 60.12 | 59.78 | 110,700 |
| 18 ene 2024 | 60.57 | 60.90 | 59.65 | 60.00 | 59.66 | 78,700 |
| 17 ene 2024 | 59.16 | 60.41 | 58.90 | 60.35 | 60.01 | 129,700 |
| 16 ene 2024 | 62.01 | 62.32 | 59.51 | 59.57 | 59.24 | 137,800 |
| 12 ene 2024 | 63.19 | 63.19 | 61.74 | 61.98 | 61.63 | 82,300 |
| 11 ene 2024 | 62.85 | 62.85 | 62.14 | 62.37 | 62.02 | 92,500 |
| 10 ene 2024 | 63.62 | 63.91 | 62.77 | 63.15 | 62.80 | 69,100 |
| 09 ene 2024 | 64.72 | 64.75 | 62.90 | 64.06 | 63.70 | 84,500 |
| 08 ene 2024 | 65.50 | 65.50 | 64.49 | 64.99 | 64.63 | 150,100 |
| 05 ene 2024 | 65.97 | 66.63 | 65.01 | 65.07 | 64.71 | 107,900 |
| 04 ene 2024 | 67.08 | 67.08 | 64.70 | 66.33 | 65.96 | 94,800 |
| 03 ene 2024 | 65.93 | 68.22 | 65.30 | 66.81 | 66.44 | 153,900 |
| 02 ene 2024 | 63.66 | 65.77 | 63.66 | 65.68 | 65.31 | 90,700 |
| 29 dic 2023 | 64.37 | 64.78 | 63.42 | 63.96 | 63.60 | 92,500 |
| 28 dic 2023 | 64.59 | 64.88 | 64.25 | 64.30 | 63.94 | 53,600 |
| 27 dic 2023 | 65.36 | 65.38 | 64.74 | 64.81 | 64.45 | 49,100 |
| 26 dic 2023 | 64.90 | 65.39 | 64.81 | 65.37 | 65.00 | 42,600 |
| 22 dic 2023 | 65.11 | 65.97 | 64.68 | 64.88 | 64.52 | 72,800 |
| 21 dic 2023 | 64.86 | 65.30 | 64.26 | 65.07 | 64.71 | 57,600 |
| 20 dic 2023 | 64.43 | 65.83 | 63.85 | 64.69 | 64.33 | 82,700 |
| 19 dic 2023 | 64.19 | 64.72 | 64.00 | 64.11 | 63.75 | 117,800 |
| 18 dic 2023 | 63.89 | 64.44 | 62.75 | 63.85 | 63.49 | 94,600 |
| 15 dic 2023 | 65.26 | 65.26 | 64.09 | 64.11 | 63.75 | 220,400 |
| 14 dic 2023 | 65.38 | 67.10 | 64.54 | 65.01 | 64.65 | 113,600 |
| 13 dic 2023 | 62.00 | 64.87 | 61.66 | 64.70 | 64.34 | 121,000 |
| 12 dic 2023 | 63.19 | 63.19 | 61.89 | 61.97 | 61.62 | 78,600 |
| 11 dic 2023 | 62.61 | 64.19 | 62.22 | 63.21 | 62.86 | 90,200 |
| 08 dic 2023 | 63.42 | 64.25 | 62.54 | 62.61 | 62.26 | 74,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.