G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
15.65
+0.05 (0.35%)
May 12, 2025, 4:00 PM - Market closed
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 15.74 | 15.74 | 15.32 | 15.65 | - | 0.35% | 3,617 |
| May 9, 2025 | 15.56 | 15.60 | 15.55 | 15.60 | 15.60 | 2.13% | 1,243 |
| May 8, 2025 | 15.49 | 15.49 | 15.20 | 15.27 | 15.27 | 0.13% | 2,240 |
| May 7, 2025 | 15.55 | 15.55 | 15.25 | 15.25 | 15.25 | 1.60% | 2,144 |
| May 6, 2025 | 14.90 | 15.01 | 14.90 | 15.01 | 15.01 | -2.66% | 1,120 |
| May 5, 2025 | 14.68 | 15.42 | 14.68 | 15.42 | 15.42 | 5.54% | 8,203 |
| May 2, 2025 | 14.51 | 15.15 | 14.49 | 14.61 | 14.61 | -1.15% | 4,421 |
| May 1, 2025 | 14.58 | 14.79 | 14.55 | 14.78 | 14.78 | 0.61% | 1,746 |
| Apr 30, 2025 | 14.85 | 15.13 | 14.50 | 14.69 | 14.69 | -2.95% | 4,909 |
| Apr 29, 2025 | 15.17 | 15.17 | 15.10 | 15.14 | 15.14 | 0.91% | 2,944 |
| Apr 28, 2025 | 15.36 | 15.67 | 14.57 | 15.00 | 15.00 | -4.17% | 5,208 |
| Apr 25, 2025 | 15.38 | 15.65 | 14.85 | 15.65 | 15.65 | -0.55% | 1,839 |
| Apr 24, 2025 | 15.25 | 15.75 | 15.25 | 15.74 | 15.74 | 4.93% | 4,343 |
| Apr 23, 2025 | 15.55 | 15.55 | 14.99 | 15.00 | 15.00 | 0.33% | 4,266 |
| Apr 22, 2025 | 14.84 | 14.95 | 14.79 | 14.95 | 14.95 | 3.17% | 2,275 |
| Apr 21, 2025 | 14.99 | 15.29 | 14.22 | 14.49 | 14.49 | -2.97% | 6,840 |
| Apr 17, 2025 | 15.00 | 15.30 | 14.54 | 14.93 | 14.93 | 0.56% | 2,538 |
| Apr 16, 2025 | 14.48 | 15.12 | 14.48 | 14.85 | 14.85 | -2.86% | 3,231 |
| Apr 15, 2025 | 14.30 | 15.30 | 14.20 | 15.29 | 15.29 | 6.17% | 13,388 |
| Apr 14, 2025 | 14.78 | 15.00 | 13.40 | 14.40 | 14.40 | -0.69% | 53,158 |
| Apr 11, 2025 | 14.00 | 15.10 | 14.00 | 14.50 | 14.50 | 2.69% | 14,395 |
| Apr 10, 2025 | 14.70 | 14.90 | 13.60 | 14.12 | 14.12 | -3.42% | 94,768 |
| Apr 9, 2025 | 13.96 | 15.31 | 13.96 | 14.62 | 14.62 | 2.24% | 45,703 |
| Apr 8, 2025 | 15.50 | 15.50 | 14.11 | 14.30 | 14.30 | -4.16% | 2,111 |
| Apr 7, 2025 | 14.35 | 15.10 | 12.54 | 14.92 | 14.92 | 1.22% | 20,591 |
| Apr 4, 2025 | 14.80 | 15.20 | 14.50 | 14.74 | 14.74 | -2.38% | 11,493 |
| Apr 3, 2025 | 14.80 | 15.31 | 14.63 | 15.10 | 15.10 | -2.77% | 1,519 |
| Apr 2, 2025 | 15.29 | 15.54 | 15.07 | 15.53 | 15.53 | 2.14% | 4,074 |
| Apr 1, 2025 | 15.27 | 15.27 | 14.80 | 15.21 | 15.21 | 4.07% | 8,681 |
| Mar 31, 2025 | 15.12 | 15.12 | 14.34 | 14.61 | 14.61 | -3.94% | 4,918 |
| Mar 28, 2025 | 15.37 | 15.37 | 15.21 | 15.21 | 15.21 | -2.44% | 5,198 |
| Mar 27, 2025 | 15.28 | 15.74 | 15.28 | 15.59 | 15.59 | 2.03% | 3,578 |
| Mar 26, 2025 | 15.68 | 15.78 | 15.28 | 15.28 | 15.28 | -4.14% | 6,942 |
| Mar 25, 2025 | 15.87 | 15.94 | 15.03 | 15.94 | 15.94 | 0.03% | 6,428 |
| Mar 24, 2025 | 15.70 | 16.30 | 15.50 | 15.94 | 15.94 | -1.88% | 8,717 |
| Mar 21, 2025 | 16.29 | 16.29 | 15.88 | 16.24 | 15.65 | -0.42% | 5,436 |
| Mar 20, 2025 | 16.20 | 16.35 | 16.01 | 16.31 | 15.72 | 0.49% | 6,541 |
| Mar 19, 2025 | 16.05 | 16.46 | 15.79 | 16.23 | 15.64 | -0.12% | 5,439 |
| Mar 18, 2025 | 16.31 | 16.63 | 16.09 | 16.25 | 15.66 | -1.49% | 8,628 |
| Mar 17, 2025 | 16.78 | 17.00 | 16.35 | 16.50 | 15.90 | -6.01% | 6,716 |
| Mar 14, 2025 | 16.48 | 17.55 | 16.42 | 17.55 | 16.91 | 5.60% | 2,900 |
| Mar 13, 2025 | 16.33 | 16.75 | 16.25 | 16.62 | 16.02 | 0.42% | 6,314 |
| Mar 12, 2025 | 16.48 | 16.80 | 15.80 | 16.55 | 15.95 | 0.24% | 4,734 |
| Mar 11, 2025 | 16.33 | 16.90 | 16.11 | 16.51 | 15.91 | 0.67% | 7,996 |
| Mar 10, 2025 | 15.98 | 16.46 | 15.57 | 16.40 | 15.81 | 0.74% | 10,331 |
| Mar 7, 2025 | 17.00 | 17.00 | 15.50 | 16.28 | 15.69 | 0.46% | 6,449 |
| Mar 6, 2025 | 16.03 | 16.49 | 16.02 | 16.21 | 15.62 | -0.89% | 3,889 |
| Mar 5, 2025 | 16.97 | 16.97 | 15.27 | 16.35 | 15.76 | -2.04% | 14,084 |
| Mar 4, 2025 | 16.76 | 16.83 | 16.64 | 16.69 | 16.08 | -1.18% | 5,974 |
| Mar 3, 2025 | 16.96 | 17.00 | 16.76 | 16.89 | 16.28 | -1.46% | 2,947 |