G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
25.75
+0.20 (0.78%)
At close: Dec 5, 2025, 4:00 PM EST
25.73
-0.02 (-0.08%)
After-hours: Dec 5, 2025, 4:10 PM EST
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.53 | 25.75 | 25.53 | 25.75 | 25.75 | 0.78% | 3,533 |
| Dec 4, 2025 | 25.83 | 25.85 | 25.48 | 25.55 | 25.55 | -1.62% | 4,059 |
| Dec 3, 2025 | 25.47 | 26.00 | 25.33 | 25.97 | 25.97 | 4.30% | 28,747 |
| Dec 2, 2025 | 25.25 | 25.39 | 24.90 | 24.90 | 24.90 | -0.12% | 14,369 |
| Dec 1, 2025 | 24.58 | 25.20 | 24.58 | 24.93 | 24.93 | -2.35% | 16,582 |
| Nov 28, 2025 | 25.30 | 26.26 | 25.16 | 25.53 | 25.53 | 1.71% | 13,328 |
| Nov 26, 2025 | 24.81 | 25.10 | 24.81 | 25.10 | 25.10 | 1.99% | 71,992 |
| Nov 25, 2025 | 24.75 | 24.86 | 24.33 | 24.61 | 24.61 | 0.45% | 10,860 |
| Nov 24, 2025 | 24.51 | 24.55 | 24.30 | 24.50 | 24.50 | 1.62% | 9,104 |
| Nov 21, 2025 | 24.36 | 24.52 | 24.11 | 24.11 | 24.11 | -0.37% | 11,329 |
| Nov 20, 2025 | 24.42 | 24.42 | 24.09 | 24.20 | 24.20 | 1.68% | 43,056 |
| Nov 19, 2025 | 24.00 | 24.25 | 23.38 | 23.80 | 23.80 | 2.08% | 32,425 |
| Nov 18, 2025 | 23.24 | 23.45 | 23.14 | 23.32 | 23.32 | 2.66% | 15,774 |
| Nov 17, 2025 | 23.09 | 23.09 | 22.60 | 22.71 | 22.71 | 2.44% | 7,568 |
| Nov 14, 2025 | 22.29 | 22.70 | 22.07 | 22.17 | 22.17 | -1.69% | 5,333 |
| Nov 13, 2025 | 23.09 | 23.30 | 22.55 | 22.55 | 22.55 | -1.53% | 7,753 |
| Nov 12, 2025 | 22.90 | 22.90 | 22.52 | 22.90 | 22.90 | 3.90% | 5,510 |
| Nov 11, 2025 | 22.69 | 22.69 | 22.04 | 22.04 | 22.04 | -0.50% | 3,090 |
| Nov 10, 2025 | 22.41 | 22.80 | 22.15 | 22.15 | 22.15 | 1.75% | 9,859 |
| Nov 7, 2025 | 21.71 | 21.77 | 21.71 | 21.77 | 21.77 | 0.09% | 678 |
| Nov 6, 2025 | 21.64 | 21.80 | 21.53 | 21.75 | 21.75 | 1.45% | 3,976 |
| Nov 5, 2025 | 21.45 | 21.45 | 21.02 | 21.44 | 21.44 | -0.88% | 21,267 |
| Nov 4, 2025 | 21.65 | 21.65 | 21.47 | 21.63 | 21.63 | -1.01% | 2,726 |
| Nov 3, 2025 | 21.72 | 21.95 | 21.70 | 21.85 | 21.85 | 2.02% | 8,922 |
| Oct 31, 2025 | 20.40 | 21.42 | 20.40 | 21.42 | 21.42 | 1.17% | 649 |
| Oct 30, 2025 | 21.03 | 21.20 | 20.65 | 21.17 | 21.17 | 1.44% | 3,826 |
| Oct 29, 2025 | 21.09 | 21.09 | 20.87 | 20.87 | 20.87 | -1.56% | 2,074 |
| Oct 28, 2025 | 21.19 | 21.20 | 21.17 | 21.20 | 21.20 | 0.28% | 3,474 |
| Oct 27, 2025 | 20.91 | 21.15 | 20.85 | 21.14 | 21.14 | 4.05% | 7,633 |
| Oct 24, 2025 | 20.15 | 20.32 | 20.12 | 20.32 | 20.32 | -0.40% | 1,741 |
| Oct 23, 2025 | 20.40 | 20.63 | 20.15 | 20.40 | 20.40 | 2.15% | 4,476 |
| Oct 22, 2025 | 20.42 | 20.42 | 19.97 | 19.97 | 19.97 | -1.38% | 3,165 |
| Oct 21, 2025 | 19.93 | 20.25 | 19.93 | 20.25 | 20.25 | -0.02% | 2,567 |
| Oct 20, 2025 | 20.59 | 20.59 | 20.26 | 20.26 | 20.26 | 0.82% | 2,180 |
| Oct 17, 2025 | 19.57 | 20.09 | 19.57 | 20.09 | 20.09 | -0.25% | 2,040 |
| Oct 16, 2025 | 20.10 | 20.25 | 20.10 | 20.14 | 20.14 | -1.76% | 2,455 |
| Oct 15, 2025 | 19.75 | 20.50 | 19.75 | 20.50 | 20.50 | -1.58% | 880 |
| Oct 14, 2025 | 19.94 | 20.86 | 19.94 | 20.83 | 20.83 | -0.62% | 3,122 |
| Oct 13, 2025 | 21.02 | 21.02 | 20.60 | 20.96 | 20.96 | -0.38% | 1,482 |
| Oct 10, 2025 | 21.17 | 21.17 | 20.65 | 21.04 | 21.04 | 1.10% | 1,535 |
| Oct 9, 2025 | 21.35 | 21.39 | 20.81 | 20.81 | 20.81 | -2.16% | 1,193 |
| Oct 8, 2025 | 21.00 | 21.35 | 20.88 | 21.27 | 21.27 | 1.87% | 4,837 |
| Oct 7, 2025 | 20.44 | 20.88 | 20.37 | 20.88 | 20.88 | 2.15% | 6,360 |
| Oct 6, 2025 | 20.28 | 20.54 | 20.01 | 20.44 | 20.44 | 2.20% | 4,930 |
| Oct 3, 2025 | 19.48 | 20.00 | 19.48 | 20.00 | 20.00 | 2.67% | 9,102 |
| Oct 2, 2025 | 19.35 | 19.48 | 19.05 | 19.48 | 19.48 | 0.88% | 8,712 |
| Oct 1, 2025 | 19.78 | 19.80 | 19.30 | 19.31 | 19.31 | -6.03% | 11,643 |
| Sep 30, 2025 | 20.48 | 20.57 | 20.20 | 20.55 | 20.55 | 1.73% | 4,061 |
| Sep 29, 2025 | 19.90 | 20.33 | 19.27 | 20.20 | 20.20 | 5.54% | 10,018 |
| Sep 26, 2025 | 18.99 | 19.21 | 18.71 | 19.14 | 19.14 | 1.70% | 6,867 |