Willy-Food Investments Ltd (TLV:WLFD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,098.00
+44.00 (0.87%)
At close: Dec 18, 2025
Willy-Food Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5,200.00 | 5,200.00 | 4,998.00 | 5,098.00 | 5,098.00 | 0.87% | 5,726 |
| Dec 17, 2025 | 5,002.00 | 5,103.00 | 5,000.00 | 5,054.00 | 5,054.00 | 1.04% | 17,712 |
| Dec 16, 2025 | 5,021.00 | 5,020.00 | 4,880.00 | 5,002.00 | 5,002.00 | -0.38% | 1,569 |
| Dec 15, 2025 | 4,999.00 | 5,076.00 | 4,999.00 | 5,021.00 | 5,021.00 | 0.44% | 561 |
| Dec 14, 2025 | 5,018.00 | 5,018.00 | 4,977.00 | 4,999.00 | 4,999.00 | -0.38% | 807 |
| Dec 11, 2025 | 5,003.00 | 5,077.00 | 4,786.00 | 5,018.00 | 5,018.00 | 0.30% | 5,605 |
| Dec 10, 2025 | 5,019.00 | 5,075.00 | 5,000.00 | 5,003.00 | 5,003.00 | -0.32% | 4,565 |
| Dec 9, 2025 | 5,044.00 | 5,077.00 | 4,856.00 | 5,019.00 | 5,019.00 | -0.50% | 2,062 |
| Dec 8, 2025 | 4,999.00 | 5,077.00 | 4,999.00 | 5,044.00 | 5,044.00 | 0.90% | 1,212 |
| Dec 7, 2025 | 5,000.00 | 5,000.00 | 4,972.00 | 4,999.00 | 4,999.00 | 1.40% | 4,318 |
| Dec 4, 2025 | 5,016.00 | 5,034.00 | 4,779.00 | 4,930.00 | 4,930.00 | -1.71% | 2,486 |
| Dec 3, 2025 | 4,996.00 | 5,049.00 | 4,996.00 | 5,016.00 | 5,016.00 | 0.40% | 631 |
| Dec 2, 2025 | 4,970.00 | 5,079.00 | 4,944.00 | 4,996.00 | 4,996.00 | 1.05% | 3,647 |
| Dec 1, 2025 | 4,962.00 | 4,962.00 | 4,715.00 | 4,944.00 | 4,944.00 | -0.36% | 2,983 |
| Nov 30, 2025 | 4,968.00 | 4,968.00 | 4,852.00 | 4,962.00 | 4,962.00 | 1.37% | 10,935 |
| Nov 27, 2025 | 4,867.00 | 4,967.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.58% | 1,195 |
| Nov 26, 2025 | 4,968.00 | 4,968.00 | 4,765.00 | 4,867.00 | 4,867.00 | -1.28% | 7,920 |
| Nov 25, 2025 | 4,999.00 | 4,999.00 | 4,785.00 | 4,930.00 | 4,930.00 | -1.06% | 844 |
| Nov 24, 2025 | 5,028.00 | 5,028.00 | 4,961.00 | 4,983.00 | 4,983.00 | 0.32% | 5,570 |
| Nov 23, 2025 | 5,011.00 | 5,011.00 | 4,961.00 | 4,967.00 | 4,967.00 | -0.88% | 3,903 |
| Nov 20, 2025 | 4,970.00 | 5,100.00 | 4,920.00 | 5,011.00 | 5,011.00 | 1.73% | 7,291 |
| Nov 19, 2025 | 4,665.00 | 4,999.00 | 4,665.00 | 4,926.00 | 4,926.00 | 6.69% | 7,706 |
| Nov 18, 2025 | 4,366.00 | 4,671.00 | 4,300.00 | 4,617.00 | 4,617.00 | 5.75% | 9,152 |
| Nov 17, 2025 | 4,501.00 | 4,501.00 | 4,278.00 | 4,366.00 | 4,366.00 | -3.00% | 8,227 |
| Nov 16, 2025 | 4,428.00 | 4,505.00 | 4,428.00 | 4,501.00 | 4,501.00 | 1.65% | 6,517 |
| Nov 13, 2025 | 4,395.00 | 4,498.00 | 4,360.00 | 4,428.00 | 4,428.00 | 0.75% | 20,895 |
| Nov 12, 2025 | 4,195.00 | 4,437.00 | 4,238.00 | 4,395.00 | 4,395.00 | 4.77% | 9,536 |
| Nov 11, 2025 | 4,069.00 | 4,394.00 | 4,060.00 | 4,195.00 | 4,195.00 | 3.10% | 54,092 |
| Nov 10, 2025 | 4,020.00 | 4,148.00 | 4,025.00 | 4,069.00 | 4,069.00 | 1.22% | 236,667 |
| Nov 9, 2025 | 4,020.00 | 4,051.00 | 3,993.00 | 4,020.00 | 4,020.00 | - | 25,614 |
| Nov 6, 2025 | 4,021.00 | 4,041.00 | 3,992.00 | 4,020.00 | 4,020.00 | -0.02% | 29,737 |
| Nov 5, 2025 | 3,928.00 | 4,149.00 | 3,935.00 | 4,021.00 | 4,021.00 | 2.37% | 5,839 |
| Nov 4, 2025 | 3,911.00 | 3,989.00 | 3,852.00 | 3,928.00 | 3,928.00 | 0.43% | 1,463 |
| Nov 3, 2025 | 3,907.00 | 3,999.00 | 3,907.00 | 3,911.00 | 3,911.00 | 0.10% | 1,094 |
| Nov 2, 2025 | 3,912.00 | 3,920.00 | 3,852.00 | 3,907.00 | 3,907.00 | -0.13% | 638 |
| Oct 30, 2025 | 3,911.00 | 3,981.00 | 3,900.00 | 3,912.00 | 3,912.00 | 0.03% | 1,237 |
| Oct 29, 2025 | 3,947.00 | 3,980.00 | 3,850.00 | 3,911.00 | 3,911.00 | -0.91% | 1,846 |
| Oct 28, 2025 | 3,881.00 | 3,958.00 | 3,822.00 | 3,947.00 | 3,947.00 | 1.70% | 291 |
| Oct 27, 2025 | 3,795.00 | 3,980.00 | 3,837.00 | 3,881.00 | 3,881.00 | 2.27% | 1,291 |
| Oct 26, 2025 | 3,728.00 | 3,849.00 | 3,729.00 | 3,795.00 | 3,795.00 | 1.80% | 1,391 |
| Oct 23, 2025 | 3,670.00 | 3,770.00 | 3,670.00 | 3,728.00 | 3,728.00 | 1.58% | 265 |
| Oct 22, 2025 | 3,603.00 | 3,696.00 | 3,637.00 | 3,670.00 | 3,670.00 | 1.86% | 1,012 |
| Oct 21, 2025 | 3,639.00 | 3,645.00 | 3,570.00 | 3,603.00 | 3,603.00 | -0.99% | 5,606 |
| Oct 20, 2025 | 3,590.00 | 3,660.00 | 3,591.00 | 3,639.00 | 3,639.00 | 1.36% | 1,723 |
| Oct 19, 2025 | 3,573.00 | 3,646.00 | 3,573.00 | 3,590.00 | 3,590.00 | 0.48% | 207 |
| Oct 16, 2025 | 3,606.00 | 3,707.00 | 3,566.00 | 3,573.00 | 3,573.00 | -0.92% | 3,232 |
| Oct 15, 2025 | 3,724.00 | 3,724.00 | 3,569.00 | 3,606.00 | 3,606.00 | -3.17% | 2,220 |
| Oct 12, 2025 | 3,867.00 | 3,858.00 | 3,700.00 | 3,724.00 | 3,724.00 | -3.70% | 2,037 |
| Oct 9, 2025 | 3,829.00 | 3,868.00 | 3,829.00 | 3,867.00 | 3,867.00 | 0.99% | 10,577 |
| Oct 8, 2025 | 3,836.00 | 3,840.00 | 3,754.00 | 3,829.00 | 3,829.00 | -0.18% | 2,920 |