Willy-Food Investments Ltd (TLV:WLFD)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,141.00
+158.00 (2.64%)
Jul 21, 2026, 5:24 PM IDT
Willy-Food Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5,499.00 | 5,795.00 | 5,444.00 | 5,540.00 | 5,540.00 | 0.75% | 992 |
| Jun 25, 2026 | 5,494.00 | 5,500.00 | 5,494.00 | 5,499.00 | 5,499.00 | 0.09% | 603 |
| Jun 24, 2026 | 5,397.00 | 5,499.00 | 5,397.00 | 5,494.00 | 5,494.00 | 1.80% | 774 |
| Jun 23, 2026 | 5,520.00 | 5,437.00 | 5,212.00 | 5,397.00 | 5,397.00 | -2.23% | 1,803 |
| Jun 22, 2026 | 5,535.00 | 5,535.00 | 5,448.00 | 5,520.00 | 5,520.00 | -0.27% | 1,539 |
| Jun 19, 2026 | 5,655.00 | 5,728.00 | 5,302.00 | 5,535.00 | 5,535.00 | -2.12% | 1,168 |
| Jun 18, 2026 | 5,897.00 | 5,777.00 | 5,455.00 | 5,655.00 | 5,655.00 | -4.10% | 9,332 |
| Jun 17, 2026 | 6,047.00 | 6,047.00 | 5,749.00 | 5,897.00 | 5,897.00 | -2.48% | 6,933 |
| Jun 16, 2026 | 6,351.00 | 6,351.00 | 5,930.00 | 6,047.00 | 6,047.00 | -0.12% | 831 |
| Jun 15, 2026 | 6,313.00 | 6,617.00 | 5,875.00 | 6,054.00 | 6,054.00 | -4.10% | 12,259 |
| Jun 12, 2026 | 6,440.00 | 6,440.00 | 6,265.00 | 6,313.00 | 6,313.00 | 2.93% | 1,703 |
| Jun 11, 2026 | 5,840.00 | 6,200.00 | 5,840.00 | 6,133.00 | 6,133.00 | 3.97% | 1,731 |
| Jun 10, 2026 | 6,446.00 | 6,439.00 | 5,899.00 | 5,899.00 | 5,899.00 | -8.49% | 22,374 |
| Jun 9, 2026 | 6,582.00 | 6,450.00 | 6,236.00 | 6,446.00 | 6,446.00 | -2.07% | 21,093 |
| Jun 8, 2026 | 6,618.00 | 6,615.00 | 6,250.00 | 6,582.00 | 6,582.00 | -0.54% | 8,443 |
| Jun 5, 2026 | 6,427.00 | 6,618.00 | 6,618.00 | 6,618.00 | 6,618.00 | 2.97% | 319 |
| Jun 4, 2026 | 6,496.00 | 6,449.00 | 6,172.00 | 6,427.00 | 6,427.00 | -1.06% | 3,207 |
| Jun 3, 2026 | 6,496.00 | 6,496.00 | 6,496.00 | 6,496.00 | 6,496.00 | - | 639 |
| Jun 2, 2026 | 6,470.00 | 6,619.00 | 6,240.00 | 6,496.00 | 6,496.00 | 0.40% | 6,053 |
| Jun 1, 2026 | 6,650.00 | 6,650.00 | 6,300.00 | 6,470.00 | 6,470.00 | 0.90% | 1,394 |
| May 29, 2026 | 6,671.00 | 6,671.00 | 6,344.00 | 6,412.00 | 6,412.00 | -3.88% | 168 |
| May 28, 2026 | 6,675.00 | 6,675.00 | 6,548.00 | 6,671.00 | 6,671.00 | -0.06% | 1,572 |
| May 27, 2026 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | - | 307 |
| May 26, 2026 | 6,677.00 | 6,675.00 | 6,675.00 | 6,675.00 | 6,675.00 | -0.03% | 1,558 |
| May 25, 2026 | 6,401.00 | 6,799.00 | 6,434.00 | 6,677.00 | 6,677.00 | 4.31% | 3,732 |
| May 20, 2026 | 6,433.00 | 6,449.00 | 6,259.00 | 6,401.00 | 6,401.00 | -0.50% | 1,406 |
| May 19, 2026 | 6,165.00 | 6,450.00 | 6,041.00 | 6,433.00 | 6,433.00 | 4.35% | 5,502 |
| May 18, 2026 | 6,239.00 | 6,266.00 | 5,901.00 | 6,165.00 | 6,165.00 | -1.19% | 2,462 |
| May 15, 2026 | 6,447.00 | 6,446.00 | 5,952.00 | 6,239.00 | 6,239.00 | -3.23% | 2,979 |
| May 14, 2026 | 6,509.00 | 6,448.00 | 6,447.00 | 6,447.00 | 6,447.00 | -0.95% | 149 |
| May 13, 2026 | 6,599.00 | 6,599.00 | 6,500.00 | 6,509.00 | 6,509.00 | 0.59% | 404 |
| May 12, 2026 | 6,600.00 | 6,600.00 | 6,244.00 | 6,471.00 | 6,471.00 | 0.05% | 883 |
| May 11, 2026 | 6,610.00 | 6,777.00 | 6,400.00 | 6,468.00 | 6,468.00 | -2.15% | 9,649 |