Willy-Food Investments Ltd (TLV:WLFD)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,499.00
+102.00 (1.89%)
Jun 24, 2026, 5:24 PM IDT
Willy-Food Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 6,668.00 | 6,668.00 | 6,500.00 | 6,610.00 | 6,610.00 | -0.87% | 1,173 |
| May 7, 2026 | 6,741.00 | 6,774.00 | 6,566.00 | 6,668.00 | 6,668.00 | -1.08% | 66,832 |
| May 6, 2026 | 6,623.00 | 6,758.00 | 6,501.00 | 6,741.00 | 6,741.00 | 1.78% | 2,668 |
| May 5, 2026 | 6,661.00 | 6,758.00 | 6,408.00 | 6,623.00 | 6,623.00 | -0.57% | 2,601 |
| May 4, 2026 | 6,713.00 | 6,720.00 | 6,440.00 | 6,661.00 | 6,661.00 | -0.77% | 2,853 |
| May 1, 2026 | 6,748.00 | 6,747.00 | 6,415.00 | 6,713.00 | 6,713.00 | -0.52% | 822 |
| Apr 30, 2026 | 6,710.00 | 6,798.00 | 6,605.00 | 6,748.00 | 6,748.00 | 0.57% | 803 |
| Apr 29, 2026 | 6,764.00 | 6,765.00 | 6,430.00 | 6,710.00 | 6,710.00 | -0.80% | 790 |
| Apr 28, 2026 | 6,767.00 | 6,796.00 | 6,495.00 | 6,764.00 | 6,764.00 | -0.04% | 1,298 |
| Apr 27, 2026 | 6,700.00 | 6,830.00 | 6,490.00 | 6,767.00 | 6,767.00 | 1.00% | 4,527 |
| Apr 24, 2026 | 6,760.00 | 6,829.00 | 6,666.00 | 6,700.00 | 6,700.00 | 0.51% | 2,594 |
| Apr 23, 2026 | 6,569.00 | 6,750.00 | 6,569.00 | 6,666.00 | 6,666.00 | 1.48% | 5,423 |
| Apr 20, 2026 | 6,569.00 | 6,850.00 | 6,300.00 | 6,569.00 | 6,569.00 | - | 7,941 |
| Apr 17, 2026 | 6,660.00 | 6,660.00 | 6,315.00 | 6,569.00 | 6,569.00 | 1.01% | 3,709 |
| Apr 16, 2026 | 6,095.00 | 6,636.00 | 5,960.00 | 6,503.00 | 6,503.00 | 6.69% | 11,048 |
| Apr 15, 2026 | 6,129.00 | 6,149.00 | 5,980.00 | 6,095.00 | 6,095.00 | -0.55% | 998 |
| Apr 14, 2026 | 5,959.00 | 6,178.00 | 5,956.00 | 6,129.00 | 6,129.00 | 2.85% | 5,085 |
| Apr 13, 2026 | 5,898.00 | 5,960.00 | 5,799.00 | 5,959.00 | 5,959.00 | 1.03% | 5,917 |
| Apr 10, 2026 | 5,690.00 | 6,202.00 | 5,690.00 | 5,898.00 | 5,898.00 | 3.66% | 42,758 |
| Apr 9, 2026 | 5,590.00 | 6,073.00 | 5,580.00 | 5,690.00 | 5,690.00 | 1.79% | 17,420 |