Weizmann Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	86.89	86.89	83.90	84.99	84.99	1.31%	388
Jan 21, 2026	86.05	86.05	81.99	83.89	83.89	-3.12%	2,816
Jan 20, 2026	88.97	89.00	85.35	86.59	86.59	-2.69%	1,093
Jan 19, 2026	94.00	94.00	88.20	88.98	88.98	-2.50%	1,546
Jan 16, 2026	94.00	94.00	91.00	91.26	91.26	-1.32%	586
Jan 14, 2026	92.00	93.99	91.10	92.48	92.48	-0.08%	72
Jan 13, 2026	92.77	94.49	91.35	92.55	92.55	-0.24%	2,747
Jan 12, 2026	94.00	94.00	91.00	92.77	92.77	-1.43%	5,576
Jan 9, 2026	94.01	95.99	93.60	94.12	94.12	-0.78%	763
Jan 8, 2026	96.39	97.28	94.15	94.86	94.86	-1.68%	7,213
Jan 7, 2026	94.10	96.90	94.10	96.48	96.48	1.19%	552
Jan 6, 2026	97.00	97.00	95.10	95.35	95.35	-1.90%	662
Jan 5, 2026	97.43	97.44	95.10	97.20	97.20	0.74%	577
Jan 2, 2026	95.00	96.50	95.00	96.49	96.49	2.54%	2,954
Jan 1, 2026	96.14	96.43	93.10	94.10	94.10	-2.12%	765
Dec 31, 2025	96.98	96.98	94.50	96.14	96.14	2.18%	1,595
Dec 30, 2025	95.49	95.99	93.10	94.09	94.09	-0.35%	2,293
Dec 29, 2025	98.25	99.97	93.10	94.42	94.42	-4.19%	6,223
Dec 26, 2025	101.27	101.27	98.20	98.55	98.55	-0.72%	725
Dec 24, 2025	99.00	99.86	98.01	99.26	99.26	-0.63%	1,048
Dec 23, 2025	100.84	101.00	98.14	99.89	99.89	-0.94%	2,194
Dec 22, 2025	102.90	102.90	99.37	100.84	100.84	0.64%	440
Dec 19, 2025	101.79	102.40	100.00	100.20	100.20	-0.58%	298
Dec 18, 2025	101.00	101.79	98.30	100.78	100.78	-0.59%	1,175
Dec 17, 2025	98.55	101.99	98.55	101.38	101.38	1.91%	1,390
Dec 16, 2025	101.01	102.00	98.70	99.48	99.48	-1.91%	3,866
Dec 15, 2025	99.00	102.50	98.61	101.42	101.42	1.41%	1,005
Dec 12, 2025	101.70	101.79	100.00	100.01	100.01	-1.65%	827
Dec 11, 2025	102.92	102.92	99.13	101.69	101.69	3.05%	2,000
Dec 10, 2025	100.60	102.60	98.11	98.68	98.68	-1.88%	9,609
Dec 9, 2025	102.08	102.08	100.00	100.57	100.57	-1.44%	1,081
Dec 8, 2025	104.83	104.83	101.15	102.04	102.04	-1.41%	5,681
Dec 5, 2025	104.99	105.99	102.63	103.50	103.50	-1.43%	4,366
Dec 4, 2025	106.84	106.85	104.10	105.00	105.00	-1.73%	608
Dec 3, 2025	104.20	107.00	104.20	106.85	106.85	1.52%	167
Dec 2, 2025	105.55	106.07	104.23	105.25	105.25	-0.69%	873
Dec 1, 2025	107.77	107.78	104.01	105.98	105.98	0.62%	1,944
Nov 28, 2025	106.01	107.01	103.05	105.33	105.33	-0.51%	1,386
Nov 27, 2025	105.02	111.00	105.02	105.87	105.87	0.84%	3,165
Nov 26, 2025	105.00	106.69	104.51	104.99	104.99	0.84%	619
Nov 25, 2025	108.95	108.95	103.13	104.12	104.12	-1.62%	3,038
Nov 24, 2025	104.61	108.58	104.61	105.83	105.83	-0.36%	1,623
Nov 21, 2025	109.89	109.89	106.06	106.21	106.21	-0.75%	274
Nov 20, 2025	110.79	110.79	106.70	107.01	107.01	-0.87%	671
Nov 19, 2025	108.30	108.30	104.18	107.95	107.95	1.53%	2,806
Nov 18, 2025	108.00	108.00	106.06	106.32	106.32	-2.14%	1,705
Nov 17, 2025	109.50	109.50	106.01	108.65	108.65	2.69%	1,342
Nov 14, 2025	107.00	108.99	105.51	105.80	105.80	-1.98%	185
Nov 13, 2025	108.59	109.50	106.11	107.94	107.94	-0.61%	2,436
Nov 12, 2025	108.33	111.90	107.02	108.60	108.60	0.74%	2,057