Willy-Food Investments Ltd (TLV:WLFD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,579.00
+71.00 (1.29%)
Sep 29, 2026, 2:24 PM IDT
Willy-Food Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5,423.00 | 5,600.00 | 5,228.00 | 5,508.00 | 5,508.00 | 1.57% | 4,687 |
| Sep 24, 2026 | 5,245.00 | 5,500.00 | 5,245.00 | 5,423.00 | 5,423.00 | 3.39% | 3,491 |
| Sep 23, 2026 | 5,528.00 | 5,502.00 | 5,233.00 | 5,245.00 | 5,245.00 | -5.12% | 465 |
| Sep 22, 2026 | 5,296.00 | 5,551.00 | 5,185.00 | 5,528.00 | 5,528.00 | 4.38% | 7,284 |
| Sep 17, 2026 | 5,320.00 | 5,579.00 | 5,211.00 | 5,296.00 | 5,296.00 | -0.45% | 9,606 |
| Sep 16, 2026 | 5,598.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | -4.97% | 287 |
| Sep 15, 2026 | 5,600.00 | 5,600.00 | 5,516.00 | 5,598.00 | 5,598.00 | -0.04% | 1,629 |
| Sep 14, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 357 |
| Sep 10, 2026 | 5,689.00 | 5,689.00 | 5,575.00 | 5,600.00 | 5,600.00 | -0.11% | 1,907 |
| Sep 9, 2026 | 5,635.00 | 5,720.00 | 5,520.00 | 5,606.00 | 5,606.00 | -0.51% | 390 |
| Sep 8, 2026 | 5,682.00 | 5,682.00 | 5,536.00 | 5,635.00 | 5,635.00 | -0.83% | 2,647 |
| 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 |