Weizmann Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	83.69	83.69	80.21	81.92	81.92	1.06%	1,518
Jul 3, 2026	83.00	83.80	80.35	81.06	81.06	-0.38%	2,744
Jul 2, 2026	84.49	84.49	80.31	81.37	81.37	-0.70%	1,669
Jul 1, 2026	86.00	88.50	75.76	81.94	81.94	-4.15%	12,786
Jun 30, 2026	85.00	86.70	83.02	85.49	85.49	0.74%	3,748
Jun 29, 2026	84.50	86.50	83.20	84.86	84.86	-0.81%	2,462
Jun 25, 2026	86.00	87.40	83.60	85.55	85.55	-0.55%	2,217
Jun 24, 2026	89.40	89.40	84.55	86.02	86.02	-0.81%	2,372
Jun 23, 2026	88.49	88.50	83.10	86.72	86.72	-0.99%	3,680
Jun 22, 2026	90.90	90.90	87.10	87.59	87.59	-1.12%	1,897
Jun 19, 2026	84.00	94.00	83.11	88.58	88.58	5.40%	18,655
Jun 18, 2026	84.91	86.00	81.85	84.04	84.04	-1.02%	9,247
Jun 17, 2026	87.00	87.00	83.15	84.91	84.91	-1.71%	5,058
Jun 16, 2026	82.50	88.40	82.04	86.39	86.39	4.85%	6,831
Jun 15, 2026	84.00	84.00	81.21	82.39	82.39	1.50%	1,761
Jun 12, 2026	80.00	81.43	79.00	81.17	81.17	2.51%	1,830
Jun 11, 2026	81.00	81.00	79.01	79.18	79.18	-3.29%	5,209
Jun 10, 2026	83.99	83.99	80.00	81.87	81.87	-2.52%	6,435
Jun 9, 2026	81.01	84.58	81.01	83.99	83.99	3.44%	26
Jun 8, 2026	82.50	82.50	78.10	81.20	81.20	-1.36%	617
Jun 5, 2026	80.60	83.43	80.60	82.32	82.32	-0.83%	2,055
Jun 4, 2026	80.25	83.99	80.00	83.01	83.01	2.17%	1,488
Jun 3, 2026	81.25	81.25	81.25	81.25	81.25	1.02%	1
Jun 2, 2026	81.11	82.00	78.65	80.43	80.43	-0.90%	2,150
Jun 1, 2026	81.80	83.00	81.00	81.16	81.16	-0.54%	1,597
May 29, 2026	82.98	84.80	81.10	81.60	81.60	-2.75%	4,737
May 27, 2026	84.00	85.47	83.00	83.91	83.91	0.56%	1,119
May 26, 2026	82.00	84.99	82.00	83.44	83.44	1.60%	2,430
May 25, 2026	84.39	84.39	82.13	82.13	82.13	0.61%	221
May 22, 2026	82.88	82.99	81.00	81.63	81.63	-1.13%	722
May 21, 2026	82.30	84.00	81.73	82.56	82.56	0.32%	417
May 20, 2026	81.60	82.95	80.15	82.30	82.30	0.89%	3,863
May 19, 2026	84.00	84.79	81.10	81.57	81.57	-0.55%	843
May 18, 2026	84.00	84.00	80.56	82.02	82.02	-3.41%	1,437
May 15, 2026	84.70	87.19	84.70	84.92	84.92	0.62%	223
May 14, 2026	84.00	87.89	84.00	84.40	84.40	-0.82%	358
May 13, 2026	85.75	87.46	85.05	85.10	85.10	-0.76%	988
May 12, 2026	86.90	87.00	85.26	85.75	85.75	-2.47%	501
May 11, 2026	91.60	91.60	85.81	87.92	87.92	-3.51%	7,285
May 8, 2026	94.00	94.00	90.15	91.12	91.12	-1.56%	1,442
May 7, 2026	93.80	93.80	86.00	92.56	92.56	2.57%	9,857
May 6, 2026	83.05	93.00	83.05	90.24	90.24	8.38%	9,640
May 5, 2026	84.99	84.99	83.00	83.26	83.26	-0.88%	542
May 4, 2026	82.27	84.27	81.21	84.00	84.00	2.10%	894
Apr 30, 2026	82.99	84.35	81.50	82.27	82.27	-1.20%	2,952
Apr 29, 2026	83.99	83.99	82.10	83.27	83.27	-0.90%	725
Apr 28, 2026	83.00	85.79	82.50	84.03	84.03	0.76%	1,648
Apr 27, 2026	82.61	84.94	82.61	83.40	83.40	1.26%	1,935
Apr 24, 2026	84.71	84.72	82.00	82.36	82.36	-0.77%	1,073
Apr 23, 2026	80.16	84.70	80.16	83.00	83.00	0.01%	967