Wesure Global Tech Ltd (TLV:WESR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,279.00
-37.00 (-2.81%)
At close: Dec 4, 2025
Wesure Global Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,339.00 | 1,350.00 | 1,259.00 | 1,279.00 | 1,279.00 | -2.81% | 42,155 |
| Dec 3, 2025 | 1,377.00 | 1,455.00 | 1,256.00 | 1,316.00 | 1,316.00 | -4.36% | 226,759 |
| Dec 2, 2025 | 1,340.00 | 1,398.00 | 1,322.00 | 1,376.00 | 1,376.00 | 2.69% | 191,383 |
| Dec 1, 2025 | 1,297.00 | 1,379.00 | 1,277.00 | 1,340.00 | 1,340.00 | 3.88% | 156,365 |
| Nov 30, 2025 | 1,205.00 | 1,297.00 | 1,205.00 | 1,290.00 | 1,290.00 | 7.05% | 93,773 |
| Nov 27, 2025 | 1,139.00 | 1,227.00 | 1,125.00 | 1,205.00 | 1,205.00 | 5.79% | 181,913 |
| Nov 26, 2025 | 1,254.00 | 1,280.00 | 1,100.00 | 1,139.00 | 1,139.00 | -9.39% | 405,207 |
| Nov 25, 2025 | 1,211.00 | 1,319.00 | 1,211.00 | 1,257.00 | 1,257.00 | 2.70% | 201,700 |
| Nov 24, 2025 | 1,236.00 | 1,236.00 | 1,200.00 | 1,224.00 | 1,224.00 | 2.43% | 77,789 |
| Nov 23, 2025 | 1,184.00 | 1,255.00 | 1,173.00 | 1,195.00 | 1,195.00 | 0.93% | 27,749 |
| Nov 20, 2025 | 1,234.00 | 1,234.00 | 1,174.00 | 1,184.00 | 1,184.00 | -0.17% | 26,544 |
| Nov 19, 2025 | 1,239.00 | 1,245.00 | 1,163.00 | 1,186.00 | 1,186.00 | -1.82% | 65,294 |
| Nov 18, 2025 | 1,215.00 | 1,263.00 | 1,180.00 | 1,208.00 | 1,208.00 | -0.58% | 66,900 |
| Nov 17, 2025 | 1,219.00 | 1,238.00 | 1,160.00 | 1,215.00 | 1,215.00 | 1.67% | 74,439 |
| Nov 16, 2025 | 1,198.00 | 1,234.00 | 1,129.00 | 1,195.00 | 1,195.00 | -0.58% | 58,984 |
| Nov 13, 2025 | 1,220.00 | 1,229.00 | 1,199.00 | 1,202.00 | 1,202.00 | - | 187,122 |
| Nov 12, 2025 | 1,143.00 | 1,215.00 | 1,143.00 | 1,202.00 | 1,202.00 | 3.62% | 171,258 |
| Nov 11, 2025 | 1,079.00 | 1,160.00 | 1,065.00 | 1,160.00 | 1,160.00 | 7.51% | 423,778 |
| Nov 10, 2025 | 1,048.00 | 1,080.00 | 1,010.00 | 1,079.00 | 1,079.00 | 4.86% | 135,762 |
| Nov 9, 2025 | 1,009.00 | 1,048.00 | 981.20 | 1,029.00 | 1,029.00 | 1.98% | 26,426 |
| Nov 6, 2025 | 1,029.00 | 1,078.00 | 1,009.00 | 1,009.00 | 1,009.00 | -1.66% | 141,141 |
| Nov 5, 2025 | 999.00 | 1,035.00 | 987.00 | 1,026.00 | 1,026.00 | 2.97% | 38,700 |
| Nov 4, 2025 | 957.30 | 999.00 | 942.90 | 996.40 | 996.40 | 4.08% | 58,142 |
| Nov 3, 2025 | 948.00 | 970.30 | 948.00 | 957.30 | 957.30 | 0.98% | 31,870 |
| Nov 2, 2025 | 976.30 | 976.30 | 895.00 | 948.00 | 948.00 | -0.94% | 64,871 |
| Oct 30, 2025 | 979.50 | 979.50 | 912.10 | 957.00 | 957.00 | -1.98% | 48,226 |
| Oct 29, 2025 | 944.10 | 988.00 | 935.50 | 976.30 | 976.30 | 3.41% | 56,918 |
| Oct 28, 2025 | 996.70 | 996.70 | 936.80 | 944.10 | 944.10 | -2.09% | 43,095 |
| Oct 27, 2025 | 1,012.00 | 1,012.00 | 950.10 | 964.30 | 964.30 | -1.41% | 100,987 |
| Oct 26, 2025 | 999.00 | 1,010.00 | 964.40 | 978.10 | 978.10 | -1.62% | 37,669 |
| Oct 23, 2025 | 957.80 | 1,000.00 | 957.80 | 994.20 | 994.20 | -1.27% | 103,237 |
| Oct 22, 2025 | 963.00 | 1,007.00 | 903.00 | 1,007.00 | 1,007.00 | 10.51% | 233,360 |
| Oct 21, 2025 | 914.30 | 979.80 | 879.40 | 911.20 | 911.20 | -0.34% | 94,752 |
| Oct 20, 2025 | 904.00 | 934.00 | 904.00 | 914.30 | 914.30 | 1.14% | 64,808 |
| Oct 19, 2025 | 960.00 | 960.00 | 897.00 | 904.00 | 904.00 | -3.77% | 36,439 |
| Oct 16, 2025 | 930.60 | 974.30 | 904.30 | 939.40 | 939.40 | 0.95% | 149,748 |
| Oct 15, 2025 | 950.40 | 950.40 | 911.30 | 930.60 | 930.60 | -2.08% | 125,636 |
| Oct 12, 2025 | 964.00 | 964.00 | 934.00 | 950.40 | 950.40 | -1.89% | 73,205 |
| Oct 9, 2025 | 940.00 | 970.00 | 940.00 | 968.70 | 968.70 | 3.05% | 101,303 |
| Oct 8, 2025 | 979.90 | 979.90 | 927.80 | 940.00 | 940.00 | -1.65% | 62,720 |
| Oct 5, 2025 | 969.00 | 989.80 | 947.00 | 955.80 | 955.80 | 0.41% | 109,283 |
| Sep 30, 2025 | 900.00 | 969.70 | 900.00 | 951.90 | 951.90 | 6.01% | 175,094 |
| Sep 29, 2025 | 911.10 | 934.50 | 884.10 | 897.90 | 897.90 | -0.96% | 27,784 |
| Sep 28, 2025 | 831.70 | 906.60 | 831.70 | 906.60 | 906.60 | 9.01% | 63,989 |
| Sep 25, 2025 | 838.00 | 852.90 | 829.60 | 831.70 | 831.70 | -0.75% | 56,429 |
| Sep 21, 2025 | 865.40 | 865.00 | 814.50 | 838.00 | 838.00 | -3.17% | 143,878 |
| Sep 18, 2025 | 850.10 | 900.00 | 810.10 | 865.40 | 865.40 | 2.05% | 72,946 |
| Sep 17, 2025 | 870.00 | 924.80 | 824.50 | 848.00 | 848.00 | -4.63% | 377,301 |
| Sep 16, 2025 | 904.40 | 924.60 | 853.90 | 889.20 | 889.20 | -1.68% | 86,535 |
| Sep 15, 2025 | 964.00 | 971.00 | 886.50 | 904.40 | 904.40 | -5.11% | 128,849 |