Willy-Food Investments Ltd (TLV:WLFD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,286.00
+131.00 (2.54%)
Nov 6, 2026, 1:44 PM IST
Willy-Food Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,155.00 | 5,286.00 | 5,155.00 | 5,286.00 | 5,286.00 | 2.54% | 200 |
| Nov 5, 2026 | 5,279.00 | 5,247.00 | 4,919.00 | 5,155.00 | 5,155.00 | -2.35% | 6,908 |
| Nov 4, 2026 | 5,286.00 | 5,285.00 | 4,872.00 | 5,279.00 | 5,279.00 | -0.13% | 5,639 |
| Nov 3, 2026 | 5,138.00 | 5,286.00 | 5,286.00 | 5,286.00 | 5,286.00 | 2.88% | 1,406 |
| Nov 2, 2026 | 5,243.00 | 5,282.00 | 5,138.00 | 5,138.00 | 5,138.00 | -2.00% | 4,026 |
| Oct 30, 2026 | 5,238.00 | 5,270.00 | 5,127.00 | 5,243.00 | 5,243.00 | 0.10% | 3,223 |
| Oct 29, 2026 | 5,233.00 | 5,269.00 | 5,181.00 | 5,238.00 | 5,238.00 | 0.10% | 2,125 |
| Oct 28, 2026 | 5,285.00 | 5,285.00 | 5,106.00 | 5,233.00 | 5,233.00 | -0.98% | 1,736 |
| Oct 26, 2026 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | 5,285.00 | - | 728 |
| Oct 23, 2026 | 5,299.00 | 5,399.00 | 5,158.00 | 5,285.00 | 5,285.00 | -0.26% | 1,648 |
| Oct 22, 2026 | 5,318.00 | 5,318.00 | 5,236.00 | 5,299.00 | 5,299.00 | -0.36% | 1,586 |
| Oct 21, 2026 | 5,309.00 | 5,399.00 | 5,275.00 | 5,318.00 | 5,318.00 | 0.17% | 1,722 |
| Oct 20, 2026 | 5,199.00 | 5,480.00 | 5,180.00 | 5,309.00 | 5,309.00 | 2.12% | 3,791 |
| Oct 19, 2026 | 5,199.00 | 5,199.00 | 5,171.00 | 5,199.00 | 5,199.00 | - | 2,197 |
| Oct 16, 2026 | 5,101.00 | 5,357.00 | 5,101.00 | 5,199.00 | 5,199.00 | 1.92% | 109 |
| Oct 15, 2026 | 5,469.00 | 5,101.00 | 5,101.00 | 5,101.00 | 5,101.00 | -6.73% | 400 |
| Oct 14, 2026 | 5,483.00 | 5,469.00 | 5,469.00 | 5,469.00 | 5,469.00 | -0.26% | 448 |
| Oct 13, 2026 | 5,497.00 | 5,484.00 | 5,360.00 | 5,483.00 | 5,483.00 | -0.25% | 1,618 |
| Oct 12, 2026 | 5,537.00 | 5,497.00 | 5,497.00 | 5,497.00 | 5,497.00 | -0.72% | 904 |
| Oct 9, 2026 | 5,535.00 | 5,574.00 | 5,258.00 | 5,537.00 | 5,537.00 | 0.04% | 753 |
| Oct 8, 2026 | 5,548.00 | 5,548.00 | 5,435.00 | 5,535.00 | 5,535.00 | -0.23% | 2,183 |
| Oct 7, 2026 | 5,451.00 | 5,718.00 | 5,435.00 | 5,548.00 | 5,548.00 | 1.78% | 4,315 |
| Oct 6, 2026 | 5,620.00 | 5,451.00 | 5,451.00 | 5,451.00 | 5,451.00 | -3.01% | 1,000 |
| Oct 5, 2026 | 5,663.00 | 5,675.00 | 5,570.00 | 5,620.00 | 5,620.00 | -0.76% | 3,820 |
| Oct 1, 2026 | 5,663.00 | 5,663.00 | 5,663.00 | 5,663.00 | 5,663.00 | - | 2,046 |
| Sep 30, 2026 | 5,579.00 | 5,664.00 | 5,663.00 | 5,663.00 | 5,663.00 | 1.51% | 1,219 |
| Sep 29, 2026 | 5,508.00 | 5,668.00 | 5,517.00 | 5,579.00 | 5,579.00 | 1.29% | 2,175 |
| 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 |