G. Willi-Food International Ltd. (TLV:WILC)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,990.00
+193.00 (1.97%)
Jun 4, 2026, 5:26 PM IDT
TLV:WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9,797.00 | 9,990.00 | 9,311.00 | 9,990.00 | 9,990.00 | 1.97% | 10,841 |
| Jun 3, 2026 | 9,983.00 | 9,853.00 | 9,781.00 | 9,797.00 | 9,797.00 | -1.86% | 6,633 |
| Jun 2, 2026 | 10,190.00 | 10,190.00 | 9,822.00 | 9,983.00 | 9,983.00 | -2.03% | 18,869 |
| Jun 1, 2026 | 10,500.00 | 10,490.00 | 10,070.00 | 10,190.00 | 10,190.00 | -2.95% | 16,294 |
| May 29, 2026 | 10,420.00 | 10,500.00 | 10,340.00 | 10,500.00 | 10,500.00 | 0.77% | 22,690 |
| May 28, 2026 | 10,420.00 | 10,440.00 | 9,997.00 | 10,420.00 | 10,420.00 | - | 35,490 |
| May 27, 2026 | 10,490.00 | 10,510.00 | 10,280.00 | 10,420.00 | 10,420.00 | -0.67% | 18,905 |
| May 26, 2026 | 10,850.00 | 10,850.00 | 10,330.00 | 10,490.00 | 10,490.00 | -3.32% | 13,532 |
| May 25, 2026 | 10,600.00 | 10,980.00 | 10,600.00 | 10,850.00 | 10,850.00 | 2.36% | 14,487 |
| May 20, 2026 | 10,300.00 | 10,600.00 | 10,280.00 | 10,600.00 | 10,600.00 | 2.91% | 11,720 |
| May 19, 2026 | 10,230.00 | 10,350.00 | 10,130.00 | 10,300.00 | 10,300.00 | 0.68% | 5,464 |
| May 18, 2026 | 10,160.00 | 10,280.00 | 9,888.00 | 10,230.00 | 10,230.00 | 0.69% | 9,757 |
| May 15, 2026 | 10,520.00 | 10,520.00 | 10,090.00 | 10,160.00 | 10,160.00 | -3.70% | 2,287 |
| May 14, 2026 | 10,430.00 | 10,590.00 | 10,190.00 | 10,550.00 | 10,550.00 | 1.15% | 11,750 |
| May 13, 2026 | 10,630.00 | 10,630.00 | 10,180.00 | 10,430.00 | 10,430.00 | -1.14% | 7,676 |
| May 12, 2026 | 10,650.00 | 10,650.00 | 10,380.00 | 10,550.00 | 10,550.00 | -0.94% | 14,798 |
| May 11, 2026 | 11,000.00 | 11,000.00 | 10,350.00 | 10,650.00 | 10,650.00 | 0.38% | 14,231 |
| May 8, 2026 | 10,310.00 | 10,700.00 | 10,280.00 | 10,610.00 | 10,610.00 | 2.91% | 14,995 |
| May 7, 2026 | 9,914.00 | 10,400.00 | 10,000.00 | 10,310.00 | 10,310.00 | 3.99% | 98,775 |
| May 6, 2026 | 9,588.00 | 9,950.00 | 9,650.00 | 9,914.00 | 9,914.00 | 3.40% | 12,795 |
| May 5, 2026 | 9,529.00 | 9,682.00 | 9,533.00 | 9,588.00 | 9,588.00 | 0.62% | 14,031 |
| May 4, 2026 | 9,599.00 | 9,599.00 | 9,322.00 | 9,529.00 | 9,529.00 | 0.87% | 13,845 |
| May 1, 2026 | 9,579.00 | 9,650.00 | 9,394.00 | 9,447.00 | 9,447.00 | -1.38% | 5,572 |
| Apr 30, 2026 | 9,300.00 | 9,764.00 | 9,300.00 | 9,579.00 | 9,579.00 | 3.00% | 87,858 |
| Apr 29, 2026 | 9,115.00 | 9,376.00 | 9,140.00 | 9,300.00 | 9,300.00 | 2.03% | 10,472 |
| Apr 28, 2026 | 9,078.00 | 9,219.00 | 9,078.00 | 9,115.00 | 9,115.00 | 0.41% | 1,117 |
| Apr 27, 2026 | 9,140.00 | 9,325.00 | 9,078.00 | 9,078.00 | 9,078.00 | -0.68% | 12,886 |
| Apr 24, 2026 | 9,021.00 | 9,199.00 | 9,021.00 | 9,140.00 | 9,140.00 | 1.32% | 2,215 |
| Apr 23, 2026 | 8,857.00 | 9,230.00 | 8,717.00 | 9,021.00 | 9,021.00 | 1.85% | 4,371 |
| Apr 20, 2026 | 8,748.00 | 9,016.00 | 8,748.00 | 8,857.00 | 8,857.00 | 1.25% | 10,490 |
| Apr 17, 2026 | 8,599.00 | 8,800.00 | 8,500.00 | 8,748.00 | 8,748.00 | 1.73% | 2,110 |
| Apr 16, 2026 | 8,530.00 | 8,836.00 | 8,530.00 | 8,599.00 | 8,599.00 | 0.81% | 16,674 |
| Apr 15, 2026 | 8,562.00 | 8,699.00 | 8,490.00 | 8,530.00 | 8,530.00 | -0.37% | 1,918 |
| Apr 14, 2026 | 8,600.00 | 8,687.00 | 8,500.00 | 8,562.00 | 8,562.00 | -0.44% | 38,129 |
| Apr 13, 2026 | 8,362.00 | 8,600.00 | 8,432.00 | 8,600.00 | 8,600.00 | 2.85% | 2,777 |
| Apr 10, 2026 | 8,235.00 | 8,677.00 | 8,235.00 | 8,520.00 | 8,362.00 | 3.46% | 4,786 |
| Apr 9, 2026 | 8,059.00 | 8,309.00 | 8,000.00 | 8,235.00 | 8,082.29 | 2.18% | 3,889 |
| Apr 6, 2026 | 8,065.00 | 8,066.00 | 7,998.00 | 8,059.00 | 7,909.55 | -0.07% | 2,074 |
| Apr 3, 2026 | 8,063.00 | 8,097.00 | 7,927.00 | 8,065.00 | 7,915.44 | 0.02% | 16,336 |
| Mar 31, 2026 | 7,971.00 | 8,080.00 | 7,919.00 | 8,063.00 | 7,913.47 | 1.15% | 19,154 |
| Mar 30, 2026 | 7,994.00 | 8,124.00 | 7,920.00 | 7,971.00 | 7,823.18 | -0.29% | 2,142 |
| Mar 27, 2026 | 8,123.00 | 8,123.00 | 7,989.00 | 7,994.00 | 7,845.75 | -1.59% | 3,326 |
| Mar 26, 2026 | 8,122.00 | 8,252.00 | 8,105.00 | 8,123.00 | 7,972.36 | 0.01% | 1,415 |
| Mar 25, 2026 | 8,120.00 | 8,282.00 | 7,988.00 | 8,122.00 | 7,971.38 | 0.02% | 14,237 |
| Mar 24, 2026 | 8,256.00 | 8,436.00 | 7,980.00 | 8,120.00 | 7,969.42 | -3.76% | 70,681 |
| Mar 23, 2026 | 8,500.00 | 8,501.00 | 8,423.00 | 8,437.00 | 8,280.54 | -0.18% | 4,450 |
| Mar 20, 2026 | 8,405.00 | 8,470.00 | 8,318.00 | 8,452.00 | 8,295.26 | 0.56% | 1,553 |
| Mar 19, 2026 | 8,412.00 | 8,520.00 | 8,321.00 | 8,405.00 | 8,249.13 | -0.08% | 294 |
| Mar 18, 2026 | 8,199.00 | 8,425.00 | 8,201.00 | 8,412.00 | 8,256.00 | 2.60% | 6,664 |
| Mar 17, 2026 | 8,145.00 | 8,200.00 | 8,015.00 | 8,199.00 | 8,046.95 | 0.66% | 7,144 |