G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
18.10
+0.10 (0.56%)
Jun 27, 2025, 4:00 PM - Market closed
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.76 | 18.10 | 17.76 | 18.10 | 18.10 | 0.56% | 2,903 |
| Jun 26, 2025 | 18.15 | 18.25 | 17.95 | 18.00 | 18.00 | 0.45% | 15,997 |
| Jun 25, 2025 | 17.86 | 18.82 | 17.86 | 17.92 | 17.92 | 0.67% | 12,060 |
| Jun 24, 2025 | 17.82 | 17.86 | 17.36 | 17.80 | 17.80 | 1.89% | 58,515 |
| Jun 23, 2025 | 17.44 | 17.58 | 17.15 | 17.47 | 17.47 | 3.31% | 50,644 |
| Jun 20, 2025 | 16.99 | 17.12 | 16.91 | 16.91 | 16.91 | -1.40% | 8,408 |
| Jun 18, 2025 | 16.85 | 17.15 | 16.85 | 17.15 | 17.15 | 0.59% | 6,638 |
| Jun 17, 2025 | 16.95 | 17.05 | 16.76 | 17.05 | 17.05 | 2.71% | 16,429 |
| Jun 16, 2025 | 16.49 | 16.90 | 16.34 | 16.60 | 16.60 | 7.44% | 24,620 |
| Jun 13, 2025 | 15.80 | 16.00 | 15.20 | 15.45 | 15.45 | -1.90% | 2,921 |
| Jun 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.47% | 1,755 |
| Jun 11, 2025 | 16.11 | 16.11 | 15.80 | 15.83 | 15.83 | -1.71% | 7,189 |
| Jun 10, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | 1.26% | 13,340 |
| Jun 9, 2025 | 16.00 | 16.02 | 15.90 | 15.90 | 15.90 | -0.44% | 2,203 |
| Jun 6, 2025 | 15.87 | 15.99 | 15.87 | 15.97 | 15.97 | 0.63% | 2,023 |
| Jun 5, 2025 | 15.87 | 16.16 | 15.81 | 15.87 | 15.87 | 1.08% | 9,461 |
| Jun 4, 2025 | 16.11 | 16.25 | 15.70 | 15.70 | 15.70 | -1.26% | 9,037 |
| Jun 3, 2025 | 15.96 | 15.96 | 15.87 | 15.90 | 15.90 | 0.51% | 3,407 |
| Jun 2, 2025 | 15.90 | 15.90 | 15.66 | 15.82 | 15.82 | -1.00% | 1,641 |
| May 30, 2025 | 15.61 | 15.98 | 15.61 | 15.98 | 15.98 | 1.59% | 1,170 |
| May 29, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.19% | 499 |
| May 28, 2025 | 16.06 | 16.06 | 15.87 | 15.92 | 15.92 | 0.06% | 2,284 |
| May 27, 2025 | 16.00 | 16.55 | 15.81 | 15.91 | 15.91 | 1.73% | 10,962 |
| May 23, 2025 | 15.66 | 15.66 | 15.64 | 15.64 | 15.64 | -1.76% | 517 |
| May 22, 2025 | 15.70 | 16.55 | 15.70 | 15.92 | 15.92 | 1.99% | 2,592 |
| May 21, 2025 | 15.97 | 15.97 | 15.61 | 15.61 | 15.61 | -3.88% | 1,770 |
| May 20, 2025 | 16.25 | 16.25 | 15.97 | 16.24 | 16.24 | 4.04% | 4,424 |
| May 19, 2025 | 16.24 | 16.39 | 15.61 | 15.61 | 15.61 | -0.51% | 12,742 |
| May 16, 2025 | 15.61 | 16.19 | 15.59 | 15.69 | 15.69 | 0.58% | 1,223 |
| May 15, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -0.89% | 791 |
| May 14, 2025 | 15.90 | 15.95 | 15.74 | 15.74 | 15.74 | 0.99% | 3,589 |
| May 13, 2025 | 15.45 | 15.90 | 15.44 | 15.59 | 15.59 | -1.30% | 4,203 |
| May 12, 2025 | 15.74 | 15.79 | 15.32 | 15.79 | 15.79 | 1.25% | 4,082 |
| 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 |