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 |
| Sep 14, 2025 | 947.80 | 975.00 | 937.00 | 953.10 | 953.10 | 0.56% | 32,323 |
| Sep 11, 2025 | 951.90 | 952.60 | 901.00 | 947.80 | 947.80 | -0.43% | 79,950 |
| Sep 10, 2025 | 955.00 | 964.90 | 940.40 | 951.90 | 951.90 | -0.32% | 18,290 |
| Sep 9, 2025 | 989.50 | 989.50 | 950.00 | 955.00 | 955.00 | -1.05% | 70,133 |
| Sep 8, 2025 | 962.60 | 967.50 | 943.90 | 965.10 | 965.10 | 0.26% | 51,987 |
| Sep 7, 2025 | 960.00 | 988.80 | 950.00 | 962.60 | 962.60 | 0.27% | 60,719 |
| 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 | 1,012.00 | 966.20 | 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 | 788.00 | 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 |