'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Weis Markets, Inc. (WMK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

63.66

-0.01

(-0.02%)

At close: 04:00PM EDT

63.66

0.00

(0.00%)

After hours:

05:59PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	63.93	64.50	63.66	63.66	63.66	47,600
25 Apr 2024	63.98	64.51	63.48	63.67	63.67	92,400
24 Apr 2024	62.51	64.48	62.50	64.34	64.34	91,500
23 Apr 2024	62.46	63.10	62.46	62.89	62.89	91,900
22 Apr 2024	64.23	64.23	62.50	62.58	62.58	203,400
19 Apr 2024	62.63	64.61	62.46	64.49	64.49	67,700
18 Apr 2024	62.40	63.30	62.40	62.66	62.66	72,400
17 Apr 2024	62.54	63.37	62.28	62.67	62.67	110,000
16 Apr 2024	61.45	62.66	60.91	62.15	62.15	128,900
15 Apr 2024	61.59	62.35	61.46	61.69	61.69	81,900
12 Apr 2024	62.01	62.01	60.92	61.60	61.60	82,000
11 Apr 2024	62.03	62.25	61.59	62.15	62.15	51,800
10 Apr 2024	61.15	61.79	60.39	61.76	61.76	97,600
09 Apr 2024	62.06	62.24	61.49	62.03	62.03	70,600
08 Apr 2024	62.33	62.62	61.91	61.98	61.98	72,200
05 Apr 2024	62.57	62.61	61.94	62.38	62.38	90,600
04 Apr 2024	63.01	63.24	62.10	62.70	62.70	86,500
03 Apr 2024	63.04	63.12	62.29	62.66	62.66	94,600
02 Apr 2024	63.62	63.94	62.89	63.30	63.30	59,500
01 Apr 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 Dividend
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 Jan 2024	61.21	62.14	60.28	60.75	60.41	123,800
30 Jan 2024	60.75	61.49	60.20	61.26	60.92	48,100
29 Jan 2024	61.81	61.81	60.65	61.07	60.73	121,000
26 Jan 2024	62.37	62.50	60.91	61.47	61.13	65,600
25 Jan 2024	61.71	62.12	60.92	62.12	61.77	70,800
24 Jan 2024	61.05	61.32	60.73	60.97	60.63	57,600
23 Jan 2024	61.86	61.89	60.33	60.47	60.13	87,100
22 Jan 2024	60.64	61.51	60.40	61.50	61.16	70,400
19 Jan 2024	60.15	60.29	59.05	60.12	59.78	110,700
18 Jan 2024	60.57	60.90	59.65	60.00	59.66	78,700
17 Jan 2024	59.16	60.41	58.90	60.35	60.01	129,700
16 Jan 2024	62.01	62.32	59.51	59.57	59.24	137,800
12 Jan 2024	63.19	63.19	61.74	61.98	61.63	82,300
11 Jan 2024	62.85	62.85	62.14	62.37	62.02	92,500
10 Jan 2024	63.62	63.91	62.77	63.15	62.80	69,100
09 Jan 2024	64.72	64.75	62.90	64.06	63.70	84,500
08 Jan 2024	65.50	65.50	64.49	64.99	64.63	150,100
05 Jan 2024	65.97	66.63	65.01	65.07	64.71	107,900
04 Jan 2024	67.08	67.08	64.70	66.33	65.96	94,800
03 Jan 2024	65.93	68.22	65.30	66.81	66.44	153,900
02 Jan 2024	63.66	65.77	63.66	65.68	65.31	90,700
29 Dec 2023	64.37	64.78	63.42	63.96	63.60	92,500
28 Dec 2023	64.59	64.88	64.25	64.30	63.94	53,600
27 Dec 2023	65.36	65.38	64.74	64.81	64.45	49,100
26 Dec 2023	64.90	65.39	64.81	65.37	65.00	42,600
22 Dec 2023	65.11	65.97	64.68	64.88	64.52	72,800
21 Dec 2023	64.86	65.30	64.26	65.07	64.71	57,600
20 Dec 2023	64.43	65.83	63.85	64.69	64.33	82,700
19 Dec 2023	64.19	64.72	64.00	64.11	63.75	117,800
18 Dec 2023	63.89	64.44	62.75	63.85	63.49	94,600
15 Dec 2023	65.26	65.26	64.09	64.11	63.75	220,400
14 Dec 2023	65.38	67.10	64.54	65.01	64.65	113,600
13 Dec 2023	62.00	64.87	61.66	64.70	64.34	121,000
12 Dec 2023	63.19	63.19	61.89	61.97	61.62	78,600
11 Dec 2023	62.61	64.19	62.22	63.21	62.86	90,200
08 Dec 2023	63.42	64.25	62.54	62.61	62.26	74,300
07 Dec 2023	61.69	63.46	61.25	63.45	63.10	102,100
06 Dec 2023	61.35	62.10	61.27	61.54	61.20	66,600
05 Dec 2023	62.30	62.79	61.13	61.19	60.85	71,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,388.16+696.51(+1.40%)

'We sold £1.5m of product in our first week'

Weis Markets, Inc. (WMK)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,388.16
+696.51(+1.40%)