Willy-Food Investments Ltd (TLV:WLFD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,681.00
-1.00 (-0.02%)
Sep 8, 2026, 5:24 PM IDT
Willy-Food Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5,584.00 | 5,720.00 | 5,574.00 | 5,682.00 | 5,682.00 | 1.76% | 1,555 |
| Sep 4, 2026 | 5,698.00 | 5,584.00 | 5,584.00 | 5,584.00 | 5,584.00 | -2.00% | 947 |
| Sep 3, 2026 | 5,703.00 | 5,701.00 | 5,396.00 | 5,698.00 | 5,698.00 | -0.09% | 24,894 |
| Sep 2, 2026 | 5,757.00 | 5,703.00 | 5,674.00 | 5,703.00 | 5,703.00 | -0.94% | 2,168 |
| Sep 1, 2026 | 5,591.00 | 5,800.00 | 5,500.00 | 5,757.00 | 5,757.00 | 2.97% | 5,780 |
| Aug 31, 2026 | 5,615.00 | 5,614.00 | 5,578.00 | 5,591.00 | 5,591.00 | -0.43% | 1,392 |
| Aug 28, 2026 | 5,680.00 | 5,667.00 | 5,440.00 | 5,615.00 | 5,615.00 | -1.14% | 754 |
| Aug 27, 2026 | 5,410.00 | 5,680.00 | 5,678.00 | 5,680.00 | 5,680.00 | 4.99% | 958 |
| Aug 26, 2026 | 5,590.00 | 5,650.00 | 5,400.00 | 5,410.00 | 5,410.00 | -3.22% | 210 |
| Aug 25, 2026 | 5,925.00 | 5,763.00 | 5,410.00 | 5,590.00 | 5,590.00 | -5.65% | 205 |
| Aug 24, 2026 | 5,980.00 | 5,950.00 | 5,444.00 | 5,925.00 | 5,925.00 | -0.92% | 2,221 |
| Aug 21, 2026 | 5,980.00 | 5,980.00 | 5,830.00 | 5,980.00 | 5,980.00 | - | 2,537 |
| Aug 20, 2026 | 5,900.00 | 5,981.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1.36% | 457 |
| Aug 19, 2026 | 5,900.00 | 5,999.00 | 5,830.00 | 5,900.00 | 5,900.00 | - | 426 |
| Aug 18, 2026 | 5,950.00 | 5,956.00 | 5,900.00 | 5,900.00 | 5,900.00 | -0.84% | 1,820 |
| Aug 17, 2026 | 6,016.00 | 6,162.00 | 5,875.00 | 5,950.00 | 5,950.00 | -1.10% | 1,180 |
| Aug 14, 2026 | 6,155.00 | 6,155.00 | 6,000.00 | 6,016.00 | 6,016.00 | -0.79% | 3,411 |
| Aug 13, 2026 | 6,117.00 | 6,117.00 | 5,933.00 | 6,064.00 | 6,064.00 | -0.87% | 595 |
| Aug 12, 2026 | 6,118.00 | 6,118.00 | 6,116.00 | 6,117.00 | 6,117.00 | -0.02% | 2,846 |
| Aug 11, 2026 | 6,183.00 | 6,120.00 | 5,991.00 | 6,118.00 | 6,118.00 | -1.05% | 729 |
| Aug 10, 2026 | 6,027.00 | 6,265.00 | 5,993.00 | 6,183.00 | 6,183.00 | 2.59% | 5,107 |
| Aug 7, 2026 | 5,985.00 | 6,049.00 | 5,752.00 | 6,027.00 | 6,027.00 | 0.70% | 666 |
| Aug 6, 2026 | 5,844.00 | 6,325.00 | 5,889.00 | 5,985.00 | 5,985.00 | 2.41% | 6,574 |
| Aug 5, 2026 | 6,024.00 | 6,023.00 | 5,757.00 | 5,844.00 | 5,844.00 | -2.99% | 51,870 |
| Aug 4, 2026 | 6,005.00 | 6,047.00 | 6,005.00 | 6,024.00 | 6,024.00 | -0.38% | 1,197 |
| Aug 3, 2026 | 6,047.00 | 6,047.00 | 5,504.00 | 6,047.00 | 6,047.00 | - | 5,185 |
| Jul 31, 2026 | 5,999.00 | 6,049.00 | 5,999.00 | 6,047.00 | 6,047.00 | 0.80% | 393 |
| Jul 30, 2026 | 6,114.00 | 6,114.00 | 5,854.00 | 5,999.00 | 5,999.00 | 0.10% | 1,160 |
| Jul 29, 2026 | 5,967.00 | 6,110.00 | 5,864.00 | 5,993.00 | 5,993.00 | 0.44% | 744 |
| Jul 28, 2026 | 6,101.00 | 6,050.00 | 5,914.00 | 5,967.00 | 5,967.00 | -2.20% | 534 |
| Jul 27, 2026 | 6,114.00 | 6,113.00 | 5,899.00 | 6,101.00 | 6,101.00 | -0.21% | 2,185 |
| Jul 24, 2026 | 6,114.00 | 6,114.00 | 6,114.00 | 6,114.00 | 6,114.00 | - | 16 |
| Jul 22, 2026 | 6,141.00 | 6,141.00 | 5,844.00 | 6,114.00 | 6,114.00 | -0.44% | 1,898 |
| Jul 21, 2026 | 5,983.00 | 6,298.00 | 5,970.00 | 6,141.00 | 6,141.00 | 2.64% | 1,004 |
| Jul 20, 2026 | 5,896.00 | 6,299.00 | 5,607.00 | 5,983.00 | 5,983.00 | 1.48% | 2,736 |
| Jul 17, 2026 | 5,708.00 | 5,987.00 | 5,939.00 | 5,896.00 | 5,896.00 | 3.29% | 26 |
| Jul 16, 2026 | 5,496.00 | 5,765.00 | 5,682.00 | 5,708.00 | 5,708.00 | 3.86% | 63 |
| Jul 15, 2026 | 5,500.00 | 5,500.00 | 5,401.00 | 5,496.00 | 5,496.00 | 2.02% | 847 |
| Jul 14, 2026 | 5,387.00 | 5,387.00 | 5,387.00 | 5,387.00 | 5,387.00 | - | 981 |
| Jul 13, 2026 | 5,498.00 | 5,498.00 | 5,248.00 | 5,387.00 | 5,387.00 | 2.45% | 3,490 |
| Jul 10, 2026 | 5,408.00 | 5,487.00 | 5,240.00 | 5,258.00 | 5,258.00 | -2.77% | 239 |
| Jul 9, 2026 | 5,666.00 | 5,666.00 | 5,334.00 | 5,408.00 | 5,408.00 | 1.41% | 1,228 |
| Jul 8, 2026 | 5,849.00 | 5,849.00 | 5,333.00 | 5,333.00 | 5,333.00 | -8.82% | 2,231 |
| Jul 7, 2026 | 5,952.00 | 5,952.00 | 5,682.00 | 5,849.00 | 5,849.00 | -1.73% | 3,987 |
| Jul 6, 2026 | 5,819.00 | 5,976.00 | 5,819.00 | 5,952.00 | 5,952.00 | 2.29% | 2,545 |
| Jul 3, 2026 | 5,836.00 | 5,959.00 | 5,783.00 | 5,819.00 | 5,819.00 | -0.29% | 144 |
| Jul 2, 2026 | 5,929.00 | 5,929.00 | 5,651.00 | 5,836.00 | 5,836.00 | -1.57% | 1,114 |
| Jul 1, 2026 | 5,947.00 | 5,944.00 | 5,858.00 | 5,929.00 | 5,929.00 | -0.30% | 734 |
| Jun 30, 2026 | 5,712.00 | 5,952.00 | 5,712.00 | 5,947.00 | 5,947.00 | 4.11% | 647 |
| Jun 29, 2026 | 5,540.00 | 5,812.00 | 5,596.00 | 5,712.00 | 5,712.00 | 3.10% | 1,658 |