G. Willi-Food International Ltd. (TLV:WILC)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,472.00
+51.00 (0.61%)
Aug 24, 2026, 11:02 AM IDT
TLV:WILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8,724.00 | 8,573.00 | 8,400.00 | 8,421.00 | 8,421.00 | -3.47% | 1,530 |
| Aug 20, 2026 | 8,503.00 | 8,724.00 | 8,428.00 | 8,724.00 | 8,724.00 | 2.60% | 7,168 |
| Aug 19, 2026 | 8,466.00 | 8,568.00 | 8,450.00 | 8,503.00 | 8,503.00 | 0.44% | 6,377 |
| Aug 18, 2026 | 8,455.00 | 8,488.00 | 8,200.00 | 8,466.00 | 8,466.00 | 0.13% | 13,681 |
| Aug 17, 2026 | 8,590.00 | 8,606.00 | 8,483.00 | 8,599.00 | 8,455.00 | 0.10% | 8,144 |
| Aug 14, 2026 | 8,414.00 | 8,652.00 | 8,364.00 | 8,590.00 | 8,446.15 | 2.09% | 7,357 |
| Aug 13, 2026 | 8,389.00 | 8,500.00 | 8,330.00 | 8,414.00 | 8,273.10 | 0.30% | 5,210 |
| Aug 12, 2026 | 8,333.00 | 8,416.00 | 8,258.00 | 8,389.00 | 8,248.52 | 0.67% | 2,877 |
| Aug 11, 2026 | 8,500.00 | 8,438.00 | 8,301.00 | 8,333.00 | 8,193.45 | -1.96% | 143 |
| Aug 10, 2026 | 8,710.00 | 8,740.00 | 8,420.00 | 8,500.00 | 8,357.66 | -2.41% | 3,174 |
| Aug 7, 2026 | 8,737.00 | 8,756.00 | 8,624.00 | 8,710.00 | 8,564.14 | -0.31% | 3,451 |
| Aug 6, 2026 | 9,024.00 | 9,032.00 | 8,737.00 | 8,737.00 | 8,590.69 | -3.18% | 11,480 |
| Aug 5, 2026 | 8,779.00 | 9,114.00 | 8,779.00 | 9,024.00 | 8,872.88 | 2.79% | 77,244 |
| Aug 4, 2026 | 8,417.00 | 8,903.00 | 8,417.00 | 8,779.00 | 8,631.99 | 4.30% | 2,620 |
| Aug 3, 2026 | 8,510.00 | 8,614.00 | 8,383.00 | 8,417.00 | 8,276.05 | -1.09% | 944 |
| Jul 31, 2026 | 8,375.00 | 8,510.00 | 8,350.00 | 8,510.00 | 8,367.49 | 1.61% | 8,308 |
| Jul 30, 2026 | 8,536.00 | 8,536.00 | 8,250.00 | 8,375.00 | 8,234.75 | -1.89% | 48,820 |
| Jul 29, 2026 | 8,860.00 | 8,860.00 | 8,480.00 | 8,536.00 | 8,393.06 | -2.24% | 2,758 |
| Jul 28, 2026 | 8,857.00 | 9,019.00 | 8,552.00 | 8,732.00 | 8,585.77 | -1.41% | 808 |
| Jul 27, 2026 | 9,022.00 | 9,083.00 | 8,698.00 | 8,857.00 | 8,708.68 | -1.83% | 1,449 |
| Jul 24, 2026 | 9,012.00 | 9,270.00 | 8,985.00 | 9,022.00 | 8,870.92 | 0.11% | 1,927 |
| Jul 22, 2026 | 9,037.00 | 9,077.00 | 8,969.00 | 9,012.00 | 8,861.08 | -0.28% | 2,199 |
| Jul 21, 2026 | 9,142.00 | 9,142.00 | 8,927.00 | 9,037.00 | 8,885.67 | -0.80% | 850 |
| Jul 20, 2026 | 9,304.00 | 9,304.00 | 9,020.00 | 9,110.00 | 8,957.44 | -2.09% | 212 |
| Jul 17, 2026 | 9,366.00 | 9,336.00 | 9,077.00 | 9,304.00 | 9,148.19 | -0.66% | 1,845 |
| Jul 16, 2026 | 9,412.00 | 9,755.00 | 9,321.00 | 9,366.00 | 9,209.16 | -0.49% | 3,725 |
| Jul 15, 2026 | 9,433.00 | 9,499.00 | 9,341.00 | 9,412.00 | 9,254.39 | -0.22% | 4,529 |
| Jul 14, 2026 | 9,534.00 | 9,535.00 | 9,350.00 | 9,433.00 | 9,275.03 | -1.06% | 312 |
| Jul 13, 2026 | 9,630.00 | 9,534.00 | 9,534.00 | 9,534.00 | 9,374.34 | -1.00% | 754 |
| Jul 10, 2026 | 9,550.00 | 9,836.00 | 9,550.00 | 9,630.00 | 9,468.73 | -0.58% | 2,777 |
| Jul 9, 2026 | 9,800.00 | 9,868.00 | 9,466.00 | 9,686.00 | 9,523.80 | -1.16% | 7,212 |
| Jul 8, 2026 | 9,750.00 | 9,800.00 | 9,615.00 | 9,800.00 | 9,635.89 | 0.51% | 5,780 |
| Jul 7, 2026 | 9,750.00 | 9,900.00 | 9,400.00 | 9,750.00 | 9,586.73 | - | 5,911 |
| Jul 6, 2026 | 10,160.00 | 10,160.00 | 9,750.00 | 9,750.00 | 9,586.73 | -4.04% | 2,792 |
| Jul 3, 2026 | 10,100.00 | 10,220.00 | 10,020.00 | 10,160.00 | 9,989.86 | 0.59% | 1,743 |
| Jul 2, 2026 | 9,920.00 | 10,100.00 | 9,856.00 | 10,100.00 | 9,930.86 | 1.81% | 7,842 |
| Jul 1, 2026 | 9,912.00 | 10,060.00 | 9,850.00 | 9,920.00 | 9,753.88 | 0.08% | 2,048 |
| Jun 30, 2026 | 9,718.00 | 10,000.00 | 9,693.00 | 9,912.00 | 9,746.01 | 2.00% | 10,312 |
| Jun 29, 2026 | 9,718.00 | 9,718.00 | 9,550.00 | 9,718.00 | 9,555.26 | - | 6,886 |
| Jun 26, 2026 | 9,699.00 | 9,718.00 | 9,653.00 | 9,718.00 | 9,555.26 | 0.20% | 1,460 |
| Jun 25, 2026 | 9,603.00 | 9,699.00 | 9,490.00 | 9,699.00 | 9,536.58 | 1.00% | 5,584 |
| Jun 24, 2026 | 9,625.00 | 9,684.00 | 9,438.00 | 9,603.00 | 9,442.19 | -0.23% | 3,062 |
| Jun 23, 2026 | 9,680.00 | 9,628.00 | 9,347.00 | 9,625.00 | 9,463.82 | -0.57% | 6,641 |
| Jun 22, 2026 | 9,729.00 | 9,729.00 | 9,330.00 | 9,680.00 | 9,517.90 | -0.50% | 6,156 |
| Jun 19, 2026 | 9,659.00 | 9,729.00 | 9,536.00 | 9,729.00 | 9,566.08 | 0.72% | 12,715 |
| Jun 18, 2026 | 9,659.00 | 9,709.00 | 9,408.00 | 9,659.00 | 9,497.25 | - | 12,393 |
| Jun 17, 2026 | 9,622.00 | 9,758.00 | 9,476.00 | 9,659.00 | 9,497.25 | 0.38% | 9,076 |
| Jun 16, 2026 | 9,963.00 | 9,963.00 | 9,577.00 | 9,622.00 | 9,460.87 | -3.42% | 5,794 |
| Jun 15, 2026 | 10,080.00 | 10,170.00 | 9,687.00 | 9,963.00 | 9,796.16 | -1.16% | 9,831 |
| Jun 12, 2026 | 9,900.00 | 10,210.00 | 9,899.00 | 10,080.00 | 9,911.20 | 1.82% | 2,682 |