G. Willi-Food International Ltd. (TLV:WILC)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,579.00
+107.00 (1.43%)
Aug 5, 2025, 4:44 PM IDT
TLV:WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7,472.00 | 7,621.00 | 7,472.00 | 7,575.00 | 7,575.00 | 1.38% | 29,784 |
| Aug 4, 2025 | 7,450.00 | 7,506.00 | 7,250.00 | 7,472.00 | 7,472.00 | 0.78% | 31,553 |
| Jul 31, 2025 | 7,320.00 | 7,600.00 | 7,320.00 | 7,414.00 | 7,414.00 | 1.28% | 14,319 |
| Jul 30, 2025 | 7,106.00 | 7,384.00 | 7,106.00 | 7,320.00 | 7,320.00 | 3.01% | 9,100 |
| Jul 29, 2025 | 7,042.00 | 7,149.00 | 7,042.00 | 7,106.00 | 7,106.00 | 0.91% | 4,996 |
| Jul 28, 2025 | 6,999.00 | 7,165.00 | 6,979.00 | 7,042.00 | 7,042.00 | 0.61% | 17,627 |
| Jul 27, 2025 | 7,000.00 | 7,089.00 | 6,963.00 | 6,999.00 | 6,999.00 | -0.01% | 6,345 |
| Jul 24, 2025 | 7,119.00 | 7,119.00 | 6,840.00 | 7,000.00 | 7,000.00 | -1.67% | 25,108 |
| Jul 23, 2025 | 7,150.00 | 7,272.00 | 7,051.00 | 7,119.00 | 7,119.00 | -0.43% | 15,512 |
| Jul 22, 2025 | 7,049.00 | 7,248.00 | 7,042.00 | 7,150.00 | 7,150.00 | 1.43% | 19,700 |
| Jul 21, 2025 | 7,204.00 | 7,523.00 | 6,880.00 | 7,049.00 | 7,049.00 | -2.15% | 73,250 |
| Jul 20, 2025 | 6,732.00 | 7,225.00 | 6,732.00 | 7,204.00 | 7,204.00 | 7.01% | 19,104 |
| Jul 17, 2025 | 6,840.00 | 6,912.00 | 6,732.00 | 6,732.00 | 6,732.00 | -1.58% | 57,884 |
| Jul 16, 2025 | 6,746.00 | 6,840.00 | 6,631.00 | 6,840.00 | 6,840.00 | 1.39% | 70,325 |
| Jul 15, 2025 | 6,639.00 | 6,925.00 | 6,639.00 | 6,746.00 | 6,746.00 | 1.61% | 58,714 |
| Jul 14, 2025 | 6,630.00 | 6,690.00 | 6,483.00 | 6,639.00 | 6,639.00 | 0.14% | 15,674 |
| Jul 13, 2025 | 6,421.00 | 6,677.00 | 6,399.00 | 6,630.00 | 6,630.00 | 3.25% | 2,915 |
| Jul 10, 2025 | 6,481.00 | 6,481.00 | 6,392.00 | 6,421.00 | 6,421.00 | -0.53% | 16,952 |
| Jul 9, 2025 | 6,418.00 | 6,563.00 | 6,394.00 | 6,455.00 | 6,455.00 | 0.58% | 16,198 |
| Jul 8, 2025 | 6,600.00 | 6,647.00 | 6,385.00 | 6,418.00 | 6,418.00 | -2.76% | 12,991 |
| Jul 7, 2025 | 6,586.00 | 6,702.00 | 6,450.00 | 6,600.00 | 6,600.00 | 0.21% | 104,391 |
| Jul 6, 2025 | 6,408.00 | 6,593.00 | 6,408.00 | 6,586.00 | 6,586.00 | 2.78% | 4,598 |
| Jul 3, 2025 | 6,430.00 | 6,500.00 | 6,327.00 | 6,408.00 | 6,408.00 | -0.34% | 46,934 |
| Jul 2, 2025 | 6,560.00 | 6,650.00 | 6,363.00 | 6,430.00 | 6,430.00 | -1.98% | 33,938 |
| Jul 1, 2025 | 6,541.00 | 6,571.00 | 6,295.00 | 6,560.00 | 6,560.00 | 0.29% | 35,184 |
| Jun 30, 2025 | 6,489.00 | 6,586.00 | 6,271.00 | 6,541.00 | 6,541.00 | 0.80% | 50,534 |
| Jun 29, 2025 | 6,195.00 | 6,539.00 | 6,195.00 | 6,489.00 | 6,489.00 | 4.75% | 5,170 |
| Jun 26, 2025 | 6,133.00 | 6,222.00 | 6,092.00 | 6,195.00 | 6,195.00 | 1.01% | 16,398 |
| Jun 25, 2025 | 6,080.00 | 6,195.00 | 6,030.00 | 6,133.00 | 6,133.00 | 0.87% | 5,578 |
| Jun 24, 2025 | 6,095.00 | 6,202.00 | 6,037.00 | 6,080.00 | 6,080.00 | -0.25% | 47,401 |
| Jun 23, 2025 | 6,237.00 | 6,281.00 | 6,017.00 | 6,095.00 | 6,095.00 | -2.28% | 68,668 |
| Jun 22, 2025 | 6,101.00 | 6,279.00 | 6,064.00 | 6,237.00 | 6,237.00 | 2.23% | 4,561 |
| Jun 19, 2025 | 6,001.00 | 6,118.00 | 6,001.00 | 6,101.00 | 6,101.00 | 1.67% | 2,861 |
| Jun 18, 2025 | 6,069.00 | 6,069.00 | 5,955.00 | 6,001.00 | 6,001.00 | -1.12% | 7,025 |
| Jun 17, 2025 | 5,945.00 | 6,069.00 | 5,858.00 | 6,069.00 | 6,069.00 | 2.09% | 12,560 |
| Jun 16, 2025 | 5,855.00 | 6,017.00 | 5,767.00 | 5,945.00 | 5,945.00 | 1.54% | 17,489 |
| Jun 15, 2025 | 5,610.00 | 5,929.00 | 5,610.00 | 5,855.00 | 5,855.00 | 4.37% | 2,019 |
| Jun 12, 2025 | 5,632.00 | 5,658.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.39% | 2,364 |
| Jun 11, 2025 | 5,652.00 | 5,666.00 | 5,624.00 | 5,632.00 | 5,632.00 | -0.35% | 4,176 |
| Jun 10, 2025 | 5,662.00 | 5,699.00 | 5,630.00 | 5,652.00 | 5,652.00 | -0.18% | 10,411 |
| Jun 9, 2025 | 5,648.00 | 5,700.00 | 5,648.00 | 5,662.00 | 5,662.00 | 0.25% | 781 |
| Jun 8, 2025 | 5,606.00 | 5,718.00 | 5,567.00 | 5,648.00 | 5,648.00 | 0.75% | 1,230 |
| Jun 5, 2025 | 5,655.00 | 5,670.00 | 5,567.00 | 5,606.00 | 5,606.00 | -0.87% | 11,426 |
| Jun 4, 2025 | 5,708.00 | 5,708.00 | 5,612.00 | 5,655.00 | 5,655.00 | -0.93% | 7,065 |
| Jun 3, 2025 | 5,705.00 | 5,761.00 | 5,637.00 | 5,708.00 | 5,708.00 | 0.05% | 2,214 |
| May 29, 2025 | 5,656.00 | 5,705.00 | 5,656.00 | 5,705.00 | 5,705.00 | 0.87% | 183 |
| May 28, 2025 | 5,762.00 | 5,762.00 | 5,625.00 | 5,656.00 | 5,656.00 | -1.84% | 2,870 |
| May 27, 2025 | 5,924.00 | 5,977.00 | 5,657.00 | 5,762.00 | 5,762.00 | -2.73% | 5,927 |
| May 26, 2025 | 5,700.00 | 6,009.00 | 5,700.00 | 5,924.00 | 5,924.00 | 3.93% | 573 |
| May 25, 2025 | 5,702.00 | 5,702.00 | 5,699.00 | 5,700.00 | 5,700.00 | -0.04% | 22 |