Willy-Food Investments Ltd (TLV:WLFD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,565.00
-113.00 (-1.99%)
Apr 3, 2026, 1:44 PM IDT
Willy-Food Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,678.00 | 5,750.00 | 5,550.00 | 5,565.00 | 5,565.00 | -1.99% | 2,999 |
| Mar 31, 2026 | 5,775.00 | 5,770.00 | 5,572.00 | 5,678.00 | 5,678.00 | -1.68% | 4,326 |
| Mar 30, 2026 | 5,820.00 | 5,881.00 | 5,600.00 | 5,775.00 | 5,775.00 | -0.77% | 1,199 |
| Mar 27, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | - | 4,347 |
| Mar 26, 2026 | 5,844.00 | 5,938.00 | 5,779.00 | 5,820.00 | 5,820.00 | -0.41% | 3,252 |
| Mar 25, 2026 | 6,198.00 | 6,113.00 | 5,704.00 | 5,844.00 | 5,844.00 | -5.71% | 22,163 |
| Mar 24, 2026 | 6,400.00 | 6,386.00 | 5,943.00 | 6,198.00 | 6,198.00 | -3.16% | 9,105 |
| Mar 23, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 114 |
| Mar 20, 2026 | 6,400.00 | 6,495.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 1,099 |
| Mar 19, 2026 | 6,479.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.22% | 286 |
| Mar 18, 2026 | 6,502.00 | 6,499.00 | 6,479.00 | 6,479.00 | 6,479.00 | -0.35% | 3,817 |
| Mar 17, 2026 | 6,504.00 | 6,502.00 | 6,003.00 | 6,502.00 | 6,502.00 | -0.03% | 3,976 |
| Mar 16, 2026 | 6,523.00 | 6,523.00 | 6,201.00 | 6,504.00 | 6,504.00 | -0.29% | 1,785 |
| Mar 13, 2026 | 6,539.00 | 6,523.00 | 6,523.00 | 6,523.00 | 6,523.00 | -0.24% | 235 |
| Mar 12, 2026 | 6,547.00 | 6,546.00 | 6,222.00 | 6,539.00 | 6,539.00 | -0.12% | 2,571 |
| Mar 11, 2026 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | - | 406 |
| Mar 10, 2026 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | - | 444 |
| Mar 9, 2026 | 6,595.00 | 6,585.00 | 6,450.00 | 6,547.00 | 6,547.00 | -0.73% | 132 |
| Mar 6, 2026 | 6,596.00 | 6,595.00 | 6,595.00 | 6,595.00 | 6,595.00 | -0.02% | 534 |
| Mar 5, 2026 | 6,597.00 | 6,600.00 | 6,571.00 | 6,596.00 | 6,596.00 | -0.02% | 881 |
| Mar 4, 2026 | 6,600.00 | 6,639.00 | 6,350.00 | 6,597.00 | 6,597.00 | 0.12% | 8,352 |
| Mar 2, 2026 | 6,375.00 | 6,800.00 | 6,300.00 | 6,589.00 | 6,589.00 | 3.41% | 17,270 |
| Feb 27, 2026 | 6,306.00 | 6,550.00 | 6,250.00 | 6,372.00 | 6,372.00 | 1.05% | 2,825 |
| Feb 26, 2026 | 6,339.00 | 6,331.00 | 6,107.00 | 6,306.00 | 6,306.00 | -0.52% | 4,374 |
| Feb 25, 2026 | 6,365.00 | 6,430.00 | 6,099.00 | 6,339.00 | 6,339.00 | -0.41% | 6,933 |
| Feb 24, 2026 | 6,450.00 | 6,429.00 | 6,085.00 | 6,365.00 | 6,365.00 | -1.32% | 658 |
| Feb 23, 2026 | 6,549.00 | 6,667.00 | 6,374.00 | 6,450.00 | 6,450.00 | -1.51% | 7,264 |
| Feb 20, 2026 | 6,605.00 | 6,750.00 | 6,519.00 | 6,549.00 | 6,549.00 | -0.85% | 2,450 |
| Feb 19, 2026 | 6,604.00 | 6,769.00 | 6,276.00 | 6,605.00 | 6,605.00 | 0.02% | 13,306 |
| Feb 18, 2026 | 6,559.00 | 6,879.00 | 6,300.00 | 6,604.00 | 6,604.00 | 0.69% | 32,253 |
| Feb 17, 2026 | 6,527.00 | 6,580.00 | 6,261.00 | 6,559.00 | 6,559.00 | 0.49% | 40,138 |
| Feb 16, 2026 | 6,580.00 | 6,580.00 | 6,251.00 | 6,527.00 | 6,527.00 | -0.81% | 11,946 |
| Feb 13, 2026 | 6,475.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 1.62% | 294 |
| Feb 12, 2026 | 6,599.00 | 6,599.00 | 6,286.00 | 6,475.00 | 6,475.00 | -0.32% | 3,438 |
| Feb 11, 2026 | 6,513.00 | 6,570.00 | 6,481.00 | 6,496.00 | 6,496.00 | -0.26% | 1,150 |
| Feb 10, 2026 | 6,555.00 | 6,555.00 | 6,300.00 | 6,513.00 | 6,513.00 | 0.12% | 3,399 |
| Feb 9, 2026 | 6,431.00 | 6,791.00 | 6,426.00 | 6,505.00 | 6,505.00 | 1.15% | 2,429 |
| Feb 6, 2026 | 6,319.00 | 6,625.00 | 6,319.00 | 6,431.00 | 6,431.00 | 1.77% | 1,274 |
| Feb 5, 2026 | 6,272.00 | 6,448.00 | 5,950.00 | 6,319.00 | 6,319.00 | 0.75% | 6,956 |
| Feb 4, 2026 | 6,170.00 | 6,300.00 | 6,170.00 | 6,272.00 | 6,272.00 | 1.65% | 10,751 |
| Feb 3, 2026 | 6,161.00 | 6,248.00 | 5,986.00 | 6,170.00 | 6,170.00 | 3.09% | 12,695 |
| Feb 2, 2026 | 6,015.00 | 6,014.00 | 5,880.00 | 5,985.00 | 5,985.00 | -0.50% | 526 |
| Jan 30, 2026 | 6,015.00 | 6,015.00 | 6,011.00 | 6,015.00 | 6,015.00 | - | 780 |
| Jan 29, 2026 | 6,014.00 | 6,159.00 | 5,945.00 | 6,015.00 | 6,015.00 | 0.02% | 4,618 |
| Jan 28, 2026 | 6,015.00 | 6,160.00 | 5,824.00 | 6,014.00 | 6,014.00 | 0.05% | 18,282 |
| Jan 27, 2026 | 6,044.00 | 6,044.00 | 5,787.00 | 6,011.00 | 6,011.00 | -0.55% | 1,544 |
| Jan 26, 2026 | 5,975.00 | 6,170.00 | 5,965.00 | 6,044.00 | 6,044.00 | -2.04% | 35,481 |
| Jan 23, 2026 | 5,975.00 | 6,200.00 | 5,974.00 | 6,170.00 | 6,170.00 | 3.26% | 2,740 |
| Jan 22, 2026 | 5,974.00 | 5,975.00 | 5,974.00 | 5,975.00 | 5,975.00 | 0.44% | 1,958 |
| Jan 21, 2026 | 5,949.00 | 5,949.00 | 5,723.00 | 5,949.00 | 5,949.00 | - | 9,419 |