G. Willi-Food International Ltd. (TLV:WILC)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,983.00
0.00 (0.00%)
Oct 1, 2026, 2:27 PM IDT
TLV:WILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8,177.00 | 8,201.00 | 7,927.00 | 7,983.00 | 7,983.00 | -4.81% | 36,318 |
| Sep 30, 2026 | 8,193.00 | 8,386.00 | 8,050.00 | 8,386.00 | 8,386.00 | 0.22% | 47,660 |
| Sep 29, 2026 | 7,970.00 | 8,419.00 | 7,970.00 | 8,368.00 | 8,368.00 | 3.00% | 21,299 |
| Sep 28, 2026 | 8,002.00 | 8,124.00 | 7,754.00 | 8,124.00 | 8,124.00 | 0.54% | 24,926 |
| Sep 24, 2026 | 7,910.00 | 8,120.00 | 7,910.00 | 8,080.00 | 8,080.00 | 2.10% | 29,044 |
| Sep 23, 2026 | 7,920.00 | 7,950.00 | 7,669.00 | 7,914.00 | 7,914.00 | -0.08% | 14,902 |
| Sep 22, 2026 | 8,084.00 | 8,122.00 | 7,800.00 | 7,920.00 | 7,920.00 | -2.03% | 22,334 |
| Sep 17, 2026 | 8,035.00 | 8,167.00 | 8,030.00 | 8,084.00 | 8,084.00 | 0.99% | 7,749 |
| Sep 16, 2026 | 7,900.00 | 8,092.00 | 7,899.00 | 8,005.00 | 8,005.00 | 0.04% | 4,861 |
| Sep 15, 2026 | 8,048.00 | 8,200.00 | 7,957.00 | 8,002.00 | 8,002.00 | -0.57% | 1,839 |
| Sep 14, 2026 | 7,901.00 | 8,149.00 | 7,901.00 | 8,048.00 | 8,048.00 | -0.02% | 1,456 |
| Sep 10, 2026 | 8,075.00 | 8,160.00 | 7,933.00 | 8,050.00 | 8,050.00 | -0.31% | 12,323 |
| Sep 9, 2026 | 8,499.00 | 8,499.00 | 8,060.00 | 8,075.00 | 8,075.00 | -0.75% | 19,183 |
| Sep 8, 2026 | 8,252.00 | 8,252.00 | 8,100.00 | 8,136.00 | 8,136.00 | -1.41% | 2,949 |
| Sep 7, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,252.00 | 8,252.00 | -0.08% | 6,242 |
| Sep 4, 2026 | 8,421.00 | 8,481.00 | 8,240.00 | 8,259.00 | 8,259.00 | -1.92% | 2,479 |
| Sep 3, 2026 | 8,697.00 | 8,697.00 | 8,326.00 | 8,421.00 | 8,421.00 | -3.68% | 7,776 |
| Sep 2, 2026 | 8,990.00 | 9,040.00 | 8,743.00 | 8,743.00 | 8,743.00 | -5.42% | 20,410 |
| Sep 1, 2026 | 9,130.00 | 9,850.00 | 9,050.00 | 9,244.00 | 9,244.00 | -3.71% | 44,492 |
| Aug 31, 2026 | 9,093.00 | 9,600.00 | 8,768.00 | 9,600.00 | 9,600.00 | 3.63% | 66,806 |
| Aug 28, 2026 | 8,845.00 | 9,264.00 | 8,390.00 | 9,264.00 | 9,264.00 | 3.00% | 35,560 |
| Aug 27, 2026 | 8,948.00 | 9,000.00 | 8,544.00 | 8,994.00 | 8,994.00 | 0.51% | 16,674 |
| Aug 26, 2026 | 8,695.00 | 8,948.00 | 8,407.00 | 8,948.00 | 8,948.00 | 2.91% | 16,399 |
| Aug 25, 2026 | 8,361.00 | 8,695.00 | 8,271.00 | 8,695.00 | 8,695.00 | 3.99% | 13,685 |
| Aug 24, 2026 | 8,421.00 | 8,540.00 | 8,308.00 | 8,361.00 | 8,361.00 | -0.71% | 3,091 |
| 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 |