Wesure Global Tech Ltd (TLV:WESR)
Israel · Delayed Price · Currency is ILS · Price in ILA 965.00
+2.40 (0.25%)
Sep 8, 2025, 1:37 PM IDT
Wesure Global Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 993.90 | 993.90 | 952.00 | 960.00 | 960.00 | 0.41% | 105,125 |
| Sep 3, 2025 | 941.20 | 957.50 | 938.60 | 956.10 | 956.10 | -0.03% | 50,824 |
| Sep 2, 2025 | 999.00 | 999.00 | 929.00 | 956.40 | 941.19 | -4.26% | 112,903 |
| Sep 1, 2025 | 1,028.00 | 1,028.00 | 990.00 | 999.00 | 983.11 | -2.63% | 77,018 |
| Aug 31, 2025 | 1,027.00 | 1,027.00 | 1,012.00 | 1,026.00 | 1,009.68 | - | 41,888 |
| Aug 28, 2025 | 1,018.00 | 1,055.00 | 998.40 | 1,026.00 | 1,009.68 | 3.01% | 162,923 |
| Aug 27, 2025 | 1,004.00 | 1,015.00 | 981.00 | 996.00 | 980.16 | 1.53% | 98,795 |
| Aug 26, 2025 | 958.90 | 999.00 | 947.70 | 981.00 | 965.40 | 0.59% | 62,258 |
| Aug 25, 2025 | 993.50 | 1,009.00 | 975.20 | 975.20 | 959.69 | -1.84% | 136,243 |
| Aug 24, 2025 | 998.90 | 1,040.00 | 992.00 | 993.50 | 977.70 | 0.21% | 126,946 |
| Aug 21, 2025 | 949.00 | 999.00 | 939.00 | 991.40 | 975.64 | 5.59% | 89,771 |
| Aug 20, 2025 | 944.00 | 944.00 | 919.50 | 938.90 | 923.97 | 1.47% | 74,268 |
| Aug 19, 2025 | 917.80 | 944.80 | 912.70 | 925.30 | 910.59 | 1.42% | 48,595 |
| Aug 18, 2025 | 917.90 | 917.90 | 906.80 | 912.30 | 897.79 | -0.61% | 31,909 |
| Aug 17, 2025 | 919.90 | 920.00 | 905.70 | 917.90 | 903.30 | -0.22% | 19,186 |
| Aug 14, 2025 | 918.00 | 920.00 | 872.10 | 919.90 | 905.27 | 0.70% | 133,429 |
| Aug 13, 2025 | 915.00 | 915.00 | 894.90 | 913.50 | 898.97 | 3.36% | 36,233 |
| Aug 12, 2025 | 905.00 | 905.00 | 849.70 | 883.80 | 869.75 | -0.36% | 79,350 |
| Aug 11, 2025 | 888.10 | 928.70 | 880.60 | 887.00 | 872.90 | -0.12% | 48,141 |
| Aug 10, 2025 | 860.00 | 900.00 | 855.00 | 888.10 | 873.98 | 3.27% | 30,209 |
| Aug 7, 2025 | 930.00 | 930.00 | 848.90 | 860.00 | 846.32 | 0.79% | 97,918 |
| Aug 6, 2025 | 820.50 | 858.30 | 800.00 | 853.30 | 839.73 | 3.48% | 63,426 |
| Aug 5, 2025 | 857.80 | 874.90 | 801.20 | 824.60 | 811.49 | -3.87% | 146,800 |
| Aug 4, 2025 | 869.40 | 889.90 | 851.60 | 857.80 | 844.16 | -1.33% | 44,825 |
| Jul 31, 2025 | 894.90 | 894.90 | 848.30 | 869.40 | 855.58 | 2.13% | 45,575 |
| Jul 30, 2025 | 862.20 | 862.20 | 822.80 | 851.30 | 837.76 | -1.26% | 133,018 |
| Jul 29, 2025 | 873.80 | 894.90 | 854.00 | 862.20 | 848.49 | -1.33% | 54,238 |
| Jul 28, 2025 | 882.10 | 895.00 | 866.00 | 873.80 | 859.91 | -0.94% | 96,035 |
| Jul 27, 2025 | 880.00 | 894.90 | 870.00 | 882.10 | 868.07 | -1.35% | 85,796 |
| Jul 24, 2025 | 903.00 | 904.00 | 889.90 | 894.20 | 879.98 | -1.30% | 88,032 |
| Jul 23, 2025 | 862.00 | 909.90 | 862.00 | 906.00 | 891.59 | 6.08% | 277,548 |
| Jul 22, 2025 | 776.10 | 857.80 | 776.10 | 854.10 | 840.52 | 5.93% | 311,447 |
| Jul 21, 2025 | 803.00 | 824.50 | 789.40 | 806.30 | 793.48 | -1.08% | 341,107 |
| Jul 20, 2025 | 810.00 | 845.70 | 802.80 | 815.10 | 802.14 | 1.53% | 180,639 |
| Jul 17, 2025 | 750.00 | 806.00 | 749.90 | 802.80 | 790.03 | 7.38% | 278,614 |
| Jul 16, 2025 | 730.00 | 790.00 | 730.00 | 747.60 | 735.71 | 4.43% | 301,158 |
| Jul 15, 2025 | 769.00 | 769.00 | 712.00 | 715.90 | 704.52 | -0.69% | 56,611 |
| Jul 14, 2025 | 750.00 | 753.40 | 705.20 | 720.90 | 709.44 | -3.89% | 81,256 |
| Jul 13, 2025 | 799.00 | 799.00 | 728.50 | 750.10 | 738.17 | -5.98% | 274,015 |
| Jul 10, 2025 | 807.00 | 835.00 | 784.30 | 797.80 | 785.11 | -1.13% | 77,315 |
| Jul 9, 2025 | 778.20 | 808.70 | 778.20 | 806.90 | 794.07 | 3.69% | 85,998 |
| Jul 8, 2025 | 777.00 | 798.00 | 755.20 | 778.20 | 765.83 | -2.15% | 57,918 |
| Jul 7, 2025 | 800.00 | 801.00 | 789.20 | 795.30 | 782.65 | -0.25% | 56,280 |
| Jul 6, 2025 | 798.00 | 804.50 | 788.10 | 797.30 | 784.62 | 2.97% | 48,610 |
| Jul 3, 2025 | 752.00 | 778.00 | 745.60 | 774.30 | 761.99 | 3.84% | 112,044 |
| Jul 2, 2025 | 742.80 | 749.00 | 732.20 | 745.70 | 733.84 | 0.39% | 53,957 |
| Jul 1, 2025 | 728.80 | 765.00 | 728.80 | 742.80 | 730.99 | 1.92% | 107,890 |
| Jun 30, 2025 | 746.00 | 748.60 | 699.90 | 728.80 | 717.21 | 1.31% | 156,050 |
| Jun 29, 2025 | 685.00 | 730.00 | 660.40 | 719.40 | 707.96 | 8.77% | 156,712 |
| Jun 26, 2025 | 650.00 | 668.00 | 634.60 | 661.40 | 650.88 | 4.95% | 110,157 |