G. Willi-Food International Ltd. (TLV:WILC)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,140.00
+119.00 (1.32%)
Apr 24, 2026, 1:44 PM IDT
TLV:WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.94% | 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 |
| Mar 16, 2026 | 8,314.00 | 8,314.00 | 8,049.00 | 8,145.00 | 7,993.95 | -2.03% | 2,354 |
| Mar 13, 2026 | 8,344.00 | 8,351.00 | 8,281.00 | 8,314.00 | 8,159.82 | -0.36% | 565 |
| Mar 12, 2026 | 8,421.00 | 8,509.00 | 8,222.00 | 8,344.00 | 8,189.26 | -0.91% | 973 |
| Mar 11, 2026 | 8,528.00 | 8,664.00 | 8,036.00 | 8,421.00 | 8,264.84 | -1.25% | 3,359 |
| Mar 10, 2026 | 8,590.00 | 8,728.00 | 8,469.00 | 8,528.00 | 8,369.85 | -0.72% | 2,758 |
| Mar 9, 2026 | 8,610.00 | 8,640.00 | 8,460.00 | 8,590.00 | 8,430.70 | -0.23% | 9,531 |
| Mar 6, 2026 | 8,510.00 | 8,700.00 | 8,510.00 | 8,610.00 | 8,450.33 | 0.69% | 3,202 |
| Mar 5, 2026 | 8,533.00 | 8,801.00 | 8,522.00 | 8,551.00 | 8,392.43 | 0.21% | 11,514 |
| Mar 4, 2026 | 8,550.00 | 8,576.00 | 8,353.00 | 8,533.00 | 8,374.76 | -0.20% | 4,887 |
| Mar 2, 2026 | 8,068.00 | 8,550.00 | 7,500.00 | 8,550.00 | 8,391.44 | 5.97% | 21,608 |
| Feb 27, 2026 | 8,041.00 | 8,150.00 | 8,011.00 | 8,068.00 | 7,918.38 | 0.34% | 2,370 |
| Feb 26, 2026 | 8,100.00 | 8,114.00 | 8,001.00 | 8,041.00 | 7,891.88 | -0.90% | 2,287 |
| Feb 25, 2026 | 8,282.00 | 8,200.00 | 8,047.00 | 8,114.00 | 7,963.53 | -2.03% | 3,194 |
| Feb 24, 2026 | 8,522.00 | 8,401.00 | 8,200.00 | 8,282.00 | 8,128.41 | -2.82% | 1,545 |
| Feb 23, 2026 | 8,676.00 | 8,676.00 | 8,443.00 | 8,522.00 | 8,363.96 | -1.78% | 1,443 |
| Feb 20, 2026 | 8,505.00 | 8,745.00 | 8,448.00 | 8,676.00 | 8,515.11 | 2.01% | 1,677 |
| Feb 19, 2026 | 8,745.00 | 8,628.00 | 8,500.00 | 8,505.00 | 8,347.28 | -2.74% | 10,674 |
| Feb 18, 2026 | 8,970.00 | 8,841.00 | 8,696.00 | 8,745.00 | 8,582.83 | -2.51% | 13,857 |
| Feb 17, 2026 | 8,813.00 | 9,044.00 | 8,650.00 | 8,970.00 | 8,803.65 | 1.78% | 2,470 |
| Feb 16, 2026 | 8,927.00 | 9,086.00 | 8,604.00 | 8,813.00 | 8,649.57 | -1.28% | 10,841 |
| Feb 13, 2026 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 8,761.45 | 0.24% | 194 |
| Feb 12, 2026 | 9,068.00 | 9,068.00 | 8,900.00 | 8,906.00 | 8,740.84 | -1.79% | 13,207 |
| Feb 11, 2026 | 9,140.00 | 9,130.00 | 9,051.00 | 9,068.00 | 8,899.84 | -0.79% | 2,113 |
| Feb 10, 2026 | 9,293.00 | 9,293.00 | 9,101.00 | 9,140.00 | 8,970.50 | -1.65% | 1,194 |
| Feb 9, 2026 | 9,351.00 | 9,415.00 | 9,220.00 | 9,293.00 | 9,120.67 | -0.62% | 1,178 |
| Feb 6, 2026 | 9,468.00 | 9,387.00 | 9,310.00 | 9,351.00 | 9,177.59 | -1.24% | 770 |
| Feb 5, 2026 | 9,476.00 | 9,500.00 | 9,246.00 | 9,468.00 | 9,292.42 | -0.08% | 4,799 |