G. Willi-Food International Ltd. (TLV:WILC)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,261.00
+53.00 (0.65%)
Nov 27, 2025, 5:24 PM IDT
TLV:WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 7,884.00 | 8,000.00 | 7,886.00 | 7,912.00 | 7,912.00 | 0.36% | 67,368 |
| Nov 19, 2025 | 7,703.00 | 8,080.00 | 7,703.00 | 7,884.00 | 7,884.00 | 2.35% | 72,500 |
| Nov 18, 2025 | 7,516.00 | 7,715.00 | 7,516.00 | 7,703.00 | 7,703.00 | 2.49% | 32,060 |
| Nov 17, 2025 | 7,500.00 | 7,776.00 | 7,400.00 | 7,516.00 | 7,516.00 | -2.41% | 24,274 |
| Nov 16, 2025 | 7,464.00 | 7,798.00 | 7,428.00 | 7,702.00 | 7,702.00 | 3.19% | 9,110 |
| Nov 13, 2025 | 7,331.00 | 7,565.00 | 7,103.00 | 7,464.00 | 7,464.00 | 1.81% | 67,472 |
| Nov 12, 2025 | 7,231.00 | 7,375.00 | 7,225.00 | 7,331.00 | 7,331.00 | 1.38% | 7,286 |
| Nov 11, 2025 | 7,235.00 | 7,277.00 | 7,157.00 | 7,231.00 | 7,231.00 | -0.06% | 7,330 |
| Nov 10, 2025 | 7,190.00 | 7,357.00 | 7,199.00 | 7,235.00 | 7,235.00 | 0.63% | 9,587 |
| Nov 9, 2025 | 7,160.00 | 7,200.00 | 7,121.00 | 7,190.00 | 7,190.00 | 0.42% | 866 |
| Nov 6, 2025 | 7,059.00 | 7,160.00 | 7,032.00 | 7,160.00 | 7,160.00 | 1.43% | 18,000 |
| Nov 5, 2025 | 7,095.00 | 7,116.00 | 6,850.00 | 7,059.00 | 7,059.00 | -0.51% | 103,004 |
| Nov 4, 2025 | 7,100.00 | 7,144.00 | 7,012.00 | 7,095.00 | 7,095.00 | -0.07% | 1,948 |
| Nov 3, 2025 | 7,150.00 | 7,154.00 | 7,095.00 | 7,100.00 | 7,100.00 | -0.70% | 3,149 |
| Nov 2, 2025 | 6,883.00 | 7,150.00 | 6,911.00 | 7,150.00 | 7,150.00 | 3.88% | 5,966 |
| Oct 30, 2025 | 6,859.00 | 7,100.00 | 6,806.00 | 6,883.00 | 6,883.00 | 0.35% | 10,909 |
| Oct 29, 2025 | 6,820.00 | 6,878.00 | 6,820.00 | 6,859.00 | 6,859.00 | 0.57% | 2,097 |
| Oct 28, 2025 | 6,841.00 | 6,880.00 | 6,780.00 | 6,820.00 | 6,820.00 | -0.31% | 777 |
| Oct 27, 2025 | 7,011.00 | 7,037.00 | 6,780.00 | 6,841.00 | 6,841.00 | -2.42% | 8,956 |
| Oct 26, 2025 | 6,754.00 | 7,098.00 | 6,788.00 | 7,011.00 | 7,011.00 | 3.81% | 1,004 |
| Oct 23, 2025 | 6,709.00 | 6,827.00 | 6,666.00 | 6,754.00 | 6,754.00 | 0.67% | 8,304 |
| Oct 22, 2025 | 6,666.00 | 6,805.00 | 6,536.00 | 6,709.00 | 6,709.00 | 0.65% | 7,009 |
| Oct 21, 2025 | 6,667.00 | 6,706.00 | 6,577.00 | 6,666.00 | 6,666.00 | -0.01% | 1,300 |
| Oct 20, 2025 | 6,591.00 | 6,720.00 | 6,580.00 | 6,667.00 | 6,667.00 | 1.15% | 1,531 |
| Oct 19, 2025 | 6,703.00 | 6,702.00 | 6,585.00 | 6,591.00 | 6,591.00 | -1.67% | 522 |
| Oct 16, 2025 | 6,700.00 | 6,749.00 | 6,683.00 | 6,703.00 | 6,703.00 | 0.19% | 2,244 |
| Oct 15, 2025 | 6,955.00 | 6,954.00 | 6,630.00 | 6,690.00 | 6,690.00 | -3.81% | 1,651 |
| Oct 12, 2025 | 6,948.00 | 6,983.00 | 6,948.00 | 6,955.00 | 6,955.00 | 0.10% | 423 |
| Oct 9, 2025 | 6,948.00 | 7,093.00 | 6,947.00 | 6,948.00 | 6,948.00 | - | 4,712 |
| Oct 8, 2025 | 6,842.00 | 6,994.00 | 6,860.00 | 6,948.00 | 6,948.00 | 1.55% | 2,988 |
| Oct 5, 2025 | 6,856.00 | 6,918.00 | 6,600.00 | 6,842.00 | 6,842.00 | -0.20% | 24,935 |
| Sep 30, 2025 | 6,582.00 | 6,911.00 | 6,650.00 | 6,856.00 | 6,856.00 | 4.16% | 6,560 |
| Sep 29, 2025 | 6,621.00 | 6,654.00 | 6,445.00 | 6,582.00 | 6,582.00 | -0.59% | 6,765 |
| Sep 28, 2025 | 6,413.00 | 6,626.00 | 6,567.00 | 6,621.00 | 6,621.00 | 3.24% | 4,138 |
| Sep 25, 2025 | 6,309.00 | 6,550.00 | 6,305.00 | 6,413.00 | 6,413.00 | -2.33% | 18,427 |
| Sep 21, 2025 | 6,688.00 | 6,688.00 | 6,500.00 | 6,566.00 | 6,566.00 | -1.82% | 6,402 |
| Sep 18, 2025 | 6,771.00 | 6,767.00 | 6,670.00 | 6,688.00 | 6,688.00 | -1.23% | 2,223 |
| Sep 17, 2025 | 6,920.00 | 6,900.00 | 6,723.00 | 6,771.00 | 6,771.00 | -2.15% | 7,928 |
| Sep 16, 2025 | 7,054.00 | 7,054.00 | 6,920.00 | 6,920.00 | 6,920.00 | -1.90% | 5,009 |
| Sep 15, 2025 | 7,233.00 | 7,233.00 | 6,929.00 | 7,054.00 | 7,054.00 | -2.47% | 3,990 |
| Sep 14, 2025 | 7,168.00 | 7,280.00 | 7,135.00 | 7,233.00 | 7,233.00 | 0.91% | 6,219 |
| Sep 11, 2025 | 6,979.00 | 7,380.00 | 7,000.00 | 7,168.00 | 7,168.00 | 2.71% | 43,852 |
| Sep 10, 2025 | 6,875.00 | 7,022.00 | 6,875.00 | 6,979.00 | 6,979.00 | 1.51% | 17,042 |
| Sep 9, 2025 | 6,897.00 | 6,990.00 | 6,822.00 | 6,875.00 | 6,875.00 | -0.32% | 760 |
| Sep 8, 2025 | 6,865.00 | 6,996.00 | 6,864.00 | 6,897.00 | 6,897.00 | 0.47% | 6,137 |