G. Willi-Food International Ltd. (TLV:WILC)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,148.00
-240.00 (-3.25%)
Aug 25, 2025, 4:42 PM IDT
TLV:WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7,244.00 | 7,286.00 | 7,148.00 | 7,148.00 | 7,148.00 | -3.25% | 5,803 |
| Aug 24, 2025 | 7,253.00 | 7,395.00 | 7,253.00 | 7,388.00 | 7,244.61 | 1.86% | 670 |
| Aug 21, 2025 | 7,198.00 | 7,295.00 | 7,156.00 | 7,253.00 | 7,112.23 | 0.76% | 6,181 |
| Aug 20, 2025 | 7,334.00 | 7,334.00 | 7,081.00 | 7,198.00 | 7,058.29 | -1.85% | 9,357 |
| Aug 19, 2025 | 7,339.00 | 7,452.00 | 7,301.00 | 7,334.00 | 7,191.65 | -0.07% | 680 |
| Aug 18, 2025 | 7,401.00 | 7,511.00 | 7,296.00 | 7,339.00 | 7,196.56 | -0.84% | 13,443 |
| Aug 17, 2025 | 7,370.00 | 7,639.00 | 7,370.00 | 7,401.00 | 7,257.35 | 0.42% | 3,617 |
| Aug 14, 2025 | 7,283.00 | 7,479.00 | 7,283.00 | 7,370.00 | 7,226.96 | 1.19% | 12,154 |
| Aug 13, 2025 | 7,259.00 | 7,350.00 | 6,970.00 | 7,283.00 | 7,141.64 | 0.33% | 24,100 |
| Aug 12, 2025 | 7,539.00 | 7,700.00 | 7,178.00 | 7,259.00 | 7,118.11 | -3.71% | 42,205 |
| Aug 11, 2025 | 7,379.00 | 7,550.00 | 7,313.00 | 7,539.00 | 7,392.68 | 2.17% | 16,128 |
| Aug 10, 2025 | 7,400.00 | 7,400.00 | 7,335.00 | 7,379.00 | 7,235.78 | -0.28% | 2,840 |
| Aug 7, 2025 | 7,472.00 | 7,683.00 | 7,400.00 | 7,400.00 | 7,256.37 | -0.96% | 15,652 |
| Aug 6, 2025 | 7,575.00 | 7,645.00 | 7,435.00 | 7,472.00 | 7,326.98 | -1.36% | 6,517 |
| Aug 5, 2025 | 7,472.00 | 7,621.00 | 7,472.00 | 7,575.00 | 7,427.98 | 1.38% | 29,784 |
| Aug 4, 2025 | 7,450.00 | 7,506.00 | 7,250.00 | 7,472.00 | 7,326.98 | 0.78% | 31,553 |
| Jul 31, 2025 | 7,320.00 | 7,600.00 | 7,320.00 | 7,414.00 | 7,270.10 | 1.28% | 14,319 |
| Jul 30, 2025 | 7,106.00 | 7,384.00 | 7,106.00 | 7,320.00 | 7,177.93 | 3.01% | 9,100 |
| Jul 29, 2025 | 7,042.00 | 7,149.00 | 7,042.00 | 7,106.00 | 6,968.08 | 0.91% | 4,996 |
| Jul 28, 2025 | 6,999.00 | 7,165.00 | 6,979.00 | 7,042.00 | 6,905.32 | 0.61% | 17,627 |
| Jul 27, 2025 | 7,000.00 | 7,089.00 | 6,963.00 | 6,999.00 | 6,863.16 | -0.01% | 6,345 |
| Jul 24, 2025 | 7,119.00 | 7,119.00 | 6,840.00 | 7,000.00 | 6,864.14 | -1.67% | 25,108 |
| Jul 23, 2025 | 7,150.00 | 7,272.00 | 7,051.00 | 7,119.00 | 6,980.83 | -0.43% | 15,512 |
| Jul 22, 2025 | 7,049.00 | 7,248.00 | 7,042.00 | 7,150.00 | 7,011.23 | 1.43% | 19,700 |
| Jul 21, 2025 | 7,204.00 | 7,523.00 | 6,880.00 | 7,049.00 | 6,912.19 | -2.15% | 73,250 |
| Jul 20, 2025 | 6,732.00 | 7,225.00 | 6,732.00 | 7,204.00 | 7,064.18 | 7.01% | 19,104 |
| Jul 17, 2025 | 6,840.00 | 6,912.00 | 6,732.00 | 6,732.00 | 6,601.34 | -1.58% | 57,884 |
| Jul 16, 2025 | 6,746.00 | 6,840.00 | 6,631.00 | 6,840.00 | 6,707.24 | 1.39% | 70,325 |
| Jul 15, 2025 | 6,639.00 | 6,925.00 | 6,639.00 | 6,746.00 | 6,615.07 | 1.61% | 58,714 |
| Jul 14, 2025 | 6,630.00 | 6,690.00 | 6,483.00 | 6,639.00 | 6,510.14 | 0.14% | 15,674 |
| Jul 13, 2025 | 6,421.00 | 6,677.00 | 6,399.00 | 6,630.00 | 6,501.32 | 3.25% | 2,915 |
| Jul 10, 2025 | 6,481.00 | 6,481.00 | 6,392.00 | 6,421.00 | 6,296.37 | -0.53% | 16,952 |
| Jul 9, 2025 | 6,418.00 | 6,563.00 | 6,394.00 | 6,455.00 | 6,329.71 | 0.58% | 16,198 |
| Jul 8, 2025 | 6,600.00 | 6,647.00 | 6,385.00 | 6,418.00 | 6,293.43 | -2.76% | 12,991 |
| Jul 7, 2025 | 6,586.00 | 6,702.00 | 6,450.00 | 6,600.00 | 6,471.90 | 0.21% | 104,391 |
| Jul 6, 2025 | 6,408.00 | 6,593.00 | 6,408.00 | 6,586.00 | 6,458.17 | 2.78% | 4,598 |
| Jul 3, 2025 | 6,430.00 | 6,500.00 | 6,327.00 | 6,408.00 | 6,283.63 | -0.34% | 46,934 |
| Jul 2, 2025 | 6,560.00 | 6,650.00 | 6,363.00 | 6,430.00 | 6,305.20 | -1.98% | 33,938 |
| Jul 1, 2025 | 6,541.00 | 6,571.00 | 6,295.00 | 6,560.00 | 6,432.68 | 0.29% | 35,184 |
| Jun 30, 2025 | 6,489.00 | 6,586.00 | 6,271.00 | 6,541.00 | 6,414.05 | 0.80% | 50,534 |
| Jun 29, 2025 | 6,195.00 | 6,539.00 | 6,195.00 | 6,489.00 | 6,363.06 | 4.75% | 5,170 |
| Jun 26, 2025 | 6,133.00 | 6,222.00 | 6,092.00 | 6,195.00 | 6,074.76 | 1.01% | 16,398 |
| Jun 25, 2025 | 6,080.00 | 6,195.00 | 6,030.00 | 6,133.00 | 6,013.96 | 0.87% | 5,578 |
| Jun 24, 2025 | 6,095.00 | 6,202.00 | 6,037.00 | 6,080.00 | 5,961.99 | -0.25% | 47,401 |
| Jun 23, 2025 | 6,237.00 | 6,281.00 | 6,017.00 | 6,095.00 | 5,976.70 | -2.28% | 68,668 |
| Jun 22, 2025 | 6,101.00 | 6,279.00 | 6,064.00 | 6,237.00 | 6,115.95 | 2.23% | 4,561 |
| Jun 19, 2025 | 6,001.00 | 6,118.00 | 6,001.00 | 6,101.00 | 5,982.59 | 1.67% | 2,861 |
| Jun 18, 2025 | 6,069.00 | 6,069.00 | 5,955.00 | 6,001.00 | 5,884.53 | -1.12% | 7,025 |
| Jun 17, 2025 | 5,945.00 | 6,069.00 | 5,858.00 | 6,069.00 | 5,951.21 | 2.09% | 12,560 |
| Jun 16, 2025 | 5,855.00 | 6,017.00 | 5,767.00 | 5,945.00 | 5,829.61 | 1.54% | 17,489 |