G. Willi-Food International Ltd. (TLV:WILC)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,888.00
+237.00 (2.74%)
At close: Jan 30, 2026
TLV:WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,651.00 | 8,888.00 | 8,651.00 | 8,888.00 | 8,888.00 | 2.74% | 7,680 |
| Jan 29, 2026 | 8,800.00 | 8,749.00 | 8,640.00 | 8,651.00 | 8,651.00 | -1.69% | 20,097 |
| Jan 28, 2026 | 8,976.00 | 9,010.00 | 8,712.00 | 8,800.00 | 8,800.00 | -1.96% | 6,894 |
| Jan 27, 2026 | 9,095.00 | 9,375.00 | 8,919.00 | 8,976.00 | 8,976.00 | -1.31% | 12,382 |
| Jan 26, 2026 | 9,185.00 | 9,185.00 | 9,068.00 | 9,095.00 | 9,095.00 | -0.98% | 4,952 |
| Jan 23, 2026 | 9,218.00 | 9,220.00 | 9,004.00 | 9,185.00 | 9,185.00 | -0.36% | 1,674 |
| Jan 22, 2026 | 9,310.00 | 9,377.00 | 9,195.00 | 9,218.00 | 9,218.00 | -0.99% | 15,907 |
| Jan 21, 2026 | 9,371.00 | 9,385.00 | 9,300.00 | 9,310.00 | 9,310.00 | -0.65% | 27,218 |
| Jan 20, 2026 | 9,485.00 | 9,460.00 | 9,321.00 | 9,371.00 | 9,371.00 | -1.20% | 31,164 |
| Jan 19, 2026 | 9,361.00 | 9,600.00 | 9,345.00 | 9,485.00 | 9,485.00 | 1.32% | 18,673 |
| Jan 16, 2026 | 9,321.00 | 9,387.00 | 9,300.00 | 9,361.00 | 9,361.00 | 0.43% | 6,556 |
| Jan 15, 2026 | 9,401.00 | 9,499.00 | 9,315.00 | 9,321.00 | 9,321.00 | -0.85% | 34,221 |
| Jan 14, 2026 | 9,450.00 | 9,870.00 | 9,380.00 | 9,401.00 | 9,401.00 | 1.41% | 41,659 |
| Jan 13, 2026 | 9,185.00 | 9,369.00 | 9,104.00 | 9,270.00 | 9,270.00 | 0.93% | 15,137 |
| Jan 12, 2026 | 9,316.00 | 9,315.00 | 9,021.00 | 9,185.00 | 9,185.00 | -1.41% | 197 |
| Jan 9, 2026 | 9,323.00 | 9,388.00 | 9,300.00 | 9,316.00 | 9,316.00 | -0.08% | 786 |
| Jan 8, 2026 | 9,319.00 | 9,400.00 | 9,250.00 | 9,323.00 | 9,323.00 | 0.04% | 3,414 |
| Jan 7, 2026 | 9,287.00 | 9,525.00 | 9,140.00 | 9,319.00 | 9,319.00 | 0.34% | 49,197 |
| Jan 6, 2026 | 8,913.00 | 9,410.00 | 8,913.00 | 9,287.00 | 9,287.00 | 1.07% | 2,518 |
| Jan 5, 2026 | 9,268.00 | 9,300.00 | 9,142.00 | 9,189.00 | 9,189.00 | -0.85% | 11,273 |
| Jan 1, 2026 | 9,324.00 | 9,340.00 | 9,267.00 | 9,268.00 | 9,268.00 | -0.60% | 3,762 |
| Dec 31, 2025 | 9,388.00 | 9,398.00 | 9,233.00 | 9,324.00 | 9,324.00 | -0.68% | 9,192 |
| Dec 30, 2025 | 9,359.00 | 9,455.00 | 9,306.00 | 9,388.00 | 9,388.00 | 0.31% | 15,831 |
| Dec 29, 2025 | 9,213.00 | 9,444.00 | 9,127.00 | 9,359.00 | 9,359.00 | 1.58% | 31,185 |
| Dec 28, 2025 | 9,122.00 | 9,284.00 | 9,183.00 | 9,213.00 | 9,213.00 | 1.00% | 8,141 |
| Dec 25, 2025 | 9,118.00 | 9,141.00 | 9,070.00 | 9,122.00 | 9,122.00 | 0.04% | 4,316 |
| Dec 24, 2025 | 9,017.00 | 9,122.00 | 9,016.00 | 9,118.00 | 9,118.00 | 1.12% | 69,748 |
| Dec 23, 2025 | 9,061.00 | 9,100.00 | 8,960.00 | 9,017.00 | 9,017.00 | -0.49% | 18,882 |
| Dec 22, 2025 | 9,001.00 | 9,061.00 | 8,982.00 | 9,061.00 | 9,061.00 | 0.67% | 17,262 |
| Dec 21, 2025 | 8,985.00 | 9,050.00 | 9,000.00 | 9,001.00 | 9,001.00 | 0.18% | 5,366 |
| Dec 18, 2025 | 8,935.00 | 8,985.00 | 8,867.00 | 8,985.00 | 8,985.00 | 0.86% | 72,088 |
| Dec 17, 2025 | 8,967.00 | 9,050.00 | 8,873.00 | 8,908.00 | 8,908.00 | -0.66% | 22,327 |
| Dec 16, 2025 | 8,952.00 | 9,050.00 | 8,937.00 | 8,967.00 | 8,967.00 | 0.17% | 20,861 |
| Dec 15, 2025 | 9,044.00 | 9,149.00 | 8,901.00 | 8,952.00 | 8,952.00 | -1.02% | 8,294 |
| Dec 14, 2025 | 8,969.00 | 9,115.00 | 8,924.00 | 9,044.00 | 9,044.00 | 0.84% | 618 |
| Dec 11, 2025 | 9,034.00 | 9,093.00 | 8,930.00 | 8,969.00 | 8,969.00 | -0.72% | 13,793 |
| Dec 10, 2025 | 8,893.00 | 9,047.00 | 8,799.00 | 9,034.00 | 9,034.00 | 1.59% | 64,249 |
| Dec 9, 2025 | 8,701.00 | 8,949.00 | 8,701.00 | 8,893.00 | 8,893.00 | 2.21% | 67,169 |
| Dec 8, 2025 | 8,638.00 | 8,727.00 | 8,628.00 | 8,701.00 | 8,701.00 | 0.73% | 29,161 |
| Dec 7, 2025 | 8,393.00 | 8,675.00 | 8,393.00 | 8,638.00 | 8,638.00 | 2.92% | 12,628 |
| Dec 4, 2025 | 8,400.00 | 8,418.00 | 8,200.00 | 8,393.00 | 8,393.00 | 0.96% | 8,942 |
| Dec 3, 2025 | 8,257.00 | 8,350.00 | 8,206.00 | 8,313.00 | 8,313.00 | 0.68% | 46,844 |
| Dec 2, 2025 | 8,266.00 | 8,300.00 | 8,179.00 | 8,257.00 | 8,257.00 | -0.11% | 12,347 |
| Dec 1, 2025 | 8,450.00 | 8,450.00 | 8,119.00 | 8,266.00 | 8,266.00 | -2.18% | 9,974 |
| Nov 30, 2025 | 8,294.00 | 8,600.00 | 8,294.00 | 8,450.00 | 8,450.00 | 1.88% | 8,188 |
| Nov 27, 2025 | 8,208.00 | 8,349.00 | 8,199.00 | 8,294.00 | 8,294.00 | 1.05% | 3,040 |
| Nov 26, 2025 | 8,191.00 | 8,246.00 | 8,125.00 | 8,208.00 | 8,208.00 | 0.21% | 82,590 |
| Nov 25, 2025 | 8,046.00 | 8,380.00 | 8,100.00 | 8,191.00 | 8,191.00 | 1.80% | 14,884 |
| Nov 24, 2025 | 8,025.00 | 8,148.00 | 7,976.00 | 8,046.00 | 8,046.00 | 0.26% | 7,247 |
| Nov 23, 2025 | 7,912.00 | 8,048.00 | 7,912.00 | 8,025.00 | 8,025.00 | 1.43% | 7,801 |