La bourse est fermée

Weis Markets, Inc. (WMK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,56+0,04 (+0,06 %)
À partir de 01:51PM EDT. Marché ouvert.
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202464,4265,5264,2164,5664,5627 701
28 mai 202465,5466,0764,4064,5264,5270 400
24 mai 202466,1866,1965,4965,6765,6749 600
23 mai 202466,6166,6165,1965,6965,6966 700
22 mai 202466,6166,9165,8266,7566,7575 300
21 mai 202465,8366,7265,4866,6366,6368 600
20 mai 202468,1368,1765,5565,7465,7499 000
17 mai 202468,6368,8668,0168,5368,5356 700
16 mai 202468,7269,3268,2968,7368,7382 100
15 mai 202469,1069,1067,8968,5268,52134 100
14 mai 202466,8169,0066,8168,9168,91150 300
13 mai 202465,7267,3365,6665,6665,6691 000
10 mai 202465,5565,5564,6765,0965,09107 800
10 mai 20240.34 Dividende
09 mai 202464,0565,9163,4565,8565,5194 500
08 mai 202462,7664,0862,7663,6663,3377 100
07 mai 202463,7864,4563,1363,1362,8098 100
06 mai 202463,0763,4362,8763,4163,0845 700
03 mai 202463,9363,9362,9463,1762,8466 300
02 mai 202463,1664,0163,1663,8563,5266 800
01 mai 202463,1363,7262,5062,9962,66100 000
30 avr. 202463,5763,9463,1363,1362,8063 000
29 avr. 202463,5164,2563,3863,5863,25148 700
26 avr. 202463,9364,5063,6663,6663,3347 600
25 avr. 202463,9864,5163,4863,6763,3492 400
24 avr. 202462,5164,4862,5064,3464,0191 500
23 avr. 202462,4663,1062,4662,8962,5791 900
22 avr. 202464,2364,2362,5062,5862,26203 400
19 avr. 202462,6364,6162,4664,4964,1667 700
18 avr. 202462,4063,3062,4062,6662,3472 400
17 avr. 202462,5463,3762,2862,6762,35110 000
16 avr. 202461,4562,6660,9162,1561,83128 900
15 avr. 202461,5962,3561,4661,6961,3781 900
12 avr. 202462,0162,0160,9261,6061,2882 000
11 avr. 202462,0362,2561,5962,1561,8351 800
10 avr. 202461,1561,7960,3961,7661,4497 600
09 avr. 202462,0662,2461,4962,0361,7170 600
08 avr. 202462,3362,6261,9161,9861,6672 200
05 avr. 202462,5762,6161,9462,3862,0690 600
04 avr. 202463,0163,2462,1062,7062,3886 500
03 avr. 202463,0463,1262,2962,6662,3494 600
02 avr. 202463,6263,9462,8963,3062,9759 500
01 avr. 202464,8264,8263,4963,8663,5371 000
28 mars 202463,9264,6963,8864,4064,07106 200
27 mars 202463,5364,0563,1763,9163,5875 700
26 mars 202463,4563,9563,0263,1962,8652 500
25 mars 202464,2764,2763,1063,1762,8457 000
22 mars 202464,4064,6463,9063,9263,5958 800
21 mars 202464,1764,4463,5164,2463,9189 600
20 mars 202462,2364,2262,0163,8263,4978 600
19 mars 202463,5863,9462,6562,6762,3586 300
18 mars 202463,9164,4863,3863,5263,19111 100
15 mars 202463,0164,5263,0164,4564,12242 000
14 mars 202464,4464,4462,8363,2862,9595 500
13 mars 202464,4664,7763,8864,6064,2795 100
12 mars 202464,8265,0964,4964,4964,1683 900
11 mars 202465,6666,0064,7665,0864,7491 800
08 mars 202465,7866,0865,2165,8865,5486 200
07 mars 202465,7166,2865,2665,4465,1077 500
06 mars 202465,0066,0364,8265,1764,83104 800
05 mars 202465,5967,5364,9965,0564,71143 800
04 mars 202464,1966,4464,1965,3865,04107 700
01 mars 202464,5366,2163,8364,2463,91180 500
29 févr. 202461,7865,7061,7864,9464,60301 200
28 févr. 202460,0762,1559,7061,4161,09222 600
27 févr. 202460,8660,8859,9560,0659,75102 900
26 févr. 202461,2461,4360,4260,5060,1989 400
23 févr. 202460,4061,6360,1761,4361,1157 100
22 févr. 202461,0761,3459,5860,3160,00111 200
21 févr. 202461,9961,9961,1961,5961,2756 300
20 févr. 202461,9663,0461,6261,8261,5089 300
16 févr. 202461,6762,5161,2362,0161,6985 800
15 févr. 202460,8061,8260,8061,7161,39104 100
15 févr. 20240.34 Dividende
14 févr. 202460,1460,9359,3560,8860,23123 100
13 févr. 202460,6360,6559,1959,4158,77184 900
12 févr. 202459,4361,8359,4361,4060,74105 000
09 févr. 202460,8060,9559,3859,6959,05136 300
08 févr. 202459,7160,8359,7160,7860,1383 300
07 févr. 202460,0660,3859,7259,8459,2080 300
06 févr. 202459,4260,1759,1260,0859,44102 300
05 févr. 202459,5759,8658,8759,4058,76106 500
02 févr. 202459,5760,7159,4760,0359,3991 700
01 févr. 202460,7860,8259,3659,9859,34110 500
31 janv. 202461,2162,1460,2860,7560,10123 800
30 janv. 202460,7561,4960,2061,2660,6048 100
29 janv. 202461,8161,8160,6561,0760,42121 000
26 janv. 202462,3762,5060,9161,4760,8165 600
25 janv. 202461,7162,1260,9262,1261,4570 800
24 janv. 202461,0561,3260,7360,9760,3257 600
23 janv. 202461,8661,8960,3360,4759,8287 100
22 janv. 202460,6461,5160,4061,5060,8470 400
19 janv. 202460,1560,2959,0560,1259,48110 700
18 janv. 202460,5760,9059,6560,0059,3678 700
17 janv. 202459,1660,4158,9060,3559,70129 700
16 janv. 202462,0162,3259,5159,5758,93137 800
12 janv. 202463,1963,1961,7461,9861,3282 300
11 janv. 202462,8562,8562,1462,3761,7092 500
10 janv. 202463,6263,9162,7763,1562,4769 100
09 janv. 202464,7264,7562,9064,0663,3784 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...