Weizmann Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	85.39	85.39	82.53	82.99	82.99	0.63%	1,906
Apr 21, 2026	80.15	86.30	80.15	82.47	82.47	0.73%	5,234
Apr 20, 2026	83.30	86.81	81.15	81.87	81.87	-2.52%	3,140
Apr 17, 2026	83.60	87.39	82.31	83.99	83.99	0.07%	4,759
Apr 16, 2026	84.97	84.97	82.22	83.93	83.93	0.96%	3,610
Apr 15, 2026	84.50	84.50	82.00	83.13	83.13	3.78%	3,761
Apr 13, 2026	80.49	81.57	80.10	80.10	80.10	-1.81%	2,489
Apr 10, 2026	81.96	82.96	81.34	81.58	81.58	0.94%	106
Apr 9, 2026	81.25	83.35	78.75	80.82	80.82	-0.57%	13,308
Apr 8, 2026	79.25	83.70	75.00	81.28	81.28	11.34%	7,792
Apr 7, 2026	74.96	74.97	71.01	73.00	73.00	1.39%	1,290
Apr 6, 2026	69.00	73.78	69.00	72.00	72.00	1.02%	2,388
Apr 2, 2026	68.46	74.00	67.76	71.27	71.27	3.29%	7,075
Apr 1, 2026	69.90	69.90	66.61	69.00	69.00	3.76%	2,263
Mar 30, 2026	69.21	70.30	65.21	66.50	66.50	-6.31%	11,176
Mar 27, 2026	75.01	75.01	68.00	70.98	70.98	-3.09%	18,086
Mar 25, 2026	75.01	79.89	71.00	73.24	73.24	0.92%	16,318
Mar 24, 2026	77.90	77.90	71.00	72.57	72.57	0.26%	3,140
Mar 23, 2026	75.01	75.19	70.36	72.38	72.38	-4.69%	11,269
Mar 20, 2026	76.01	77.95	75.85	75.94	75.94	-0.22%	2,184
Mar 19, 2026	79.98	79.98	73.75	76.11	76.11	-4.91%	7,116
Mar 18, 2026	78.01	81.99	78.01	80.04	80.04	1.57%	1,391
Mar 17, 2026	81.39	81.39	78.70	78.80	78.80	-0.58%	1,363
Mar 16, 2026	82.89	82.89	78.70	79.26	79.26	-0.55%	1,374
Mar 13, 2026	81.00	82.00	78.61	79.70	79.70	-0.40%	362
Mar 12, 2026	81.49	82.98	80.01	80.02	80.02	-1.92%	585
Mar 11, 2026	82.74	82.74	79.00	81.59	81.59	0.84%	2,585
Mar 10, 2026	78.40	83.00	78.40	80.91	80.91	0.52%	945
Mar 9, 2026	81.00	81.99	79.60	80.49	80.49	-3.37%	1,813
Mar 6, 2026	83.00	86.99	82.00	83.30	83.30	-1.29%	1,110
Mar 5, 2026	83.35	89.21	81.36	84.39	84.39	1.25%	8,837
Mar 4, 2026	83.34	85.05	82.01	83.35	83.35	-2.00%	3,626
Mar 2, 2026	84.00	90.49	83.01	85.05	85.05	-4.49%	9,872
Feb 27, 2026	91.94	99.50	81.00	89.05	89.05	7.06%	143,097
Feb 26, 2026	87.49	87.49	82.01	83.18	83.18	-1.28%	154
Feb 25, 2026	84.12	87.67	83.11	84.26	84.26	0.29%	392
Feb 24, 2026	85.11	85.11	84.01	84.02	84.02	-0.78%	393
Feb 23, 2026	83.60	86.01	83.60	84.68	84.68	-2.62%	2,053
Feb 20, 2026	88.79	88.79	86.01	86.96	86.96	0.45%	906
Feb 19, 2026	92.69	92.69	85.21	86.57	86.57	-1.15%	1,171
Feb 18, 2026	86.05	89.69	86.04	87.58	87.58	1.79%	381
Feb 17, 2026	86.51	86.51	86.00	86.04	86.04	-0.46%	396