Willy-Food Investments Ltd (TLV:WLFD)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,239.00
-208.00 (-3.23%)
May 15, 2026, 1:44 PM IDT
Willy-Food Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,447.00 | 6,447.00 | 5,952.00 | 6,239.00 | 6,239.00 | -3.23% | 2,979 |
| May 14, 2026 | 6,509.00 | 6,509.00 | 6,447.00 | 6,447.00 | 6,447.00 | -0.95% | 71 |
| 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 | 6,748.00 | 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 |
| Apr 6, 2026 | 5,565.00 | 5,845.00 | 5,565.00 | 5,590.00 | 5,590.00 | 0.45% | 3,629 |
| Apr 3, 2026 | 5,678.00 | 5,750.00 | 5,550.00 | 5,565.00 | 5,565.00 | -1.99% | 2,999 |
| Mar 31, 2026 | 5,775.00 | 5,775.00 | 5,572.00 | 5,678.00 | 5,678.00 | -1.68% | 4,326 |
| Mar 30, 2026 | 5,820.00 | 5,881.00 | 5,600.00 | 5,775.00 | 5,775.00 | -0.77% | 1,199 |
| Mar 27, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | - | 4,347 |
| Mar 26, 2026 | 5,844.00 | 5,938.00 | 5,779.00 | 5,820.00 | 5,820.00 | -0.41% | 3,252 |
| Mar 25, 2026 | 6,198.00 | 6,198.00 | 5,704.00 | 5,844.00 | 5,844.00 | -5.71% | 22,163 |
| Mar 24, 2026 | 6,400.00 | 6,400.00 | 5,943.00 | 6,198.00 | 6,198.00 | -3.16% | 9,105 |
| Mar 23, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 114 |
| Mar 20, 2026 | 6,400.00 | 6,495.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 1,099 |
| Mar 19, 2026 | 6,479.00 | 6,479.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.22% | 286 |
| Mar 18, 2026 | 6,502.00 | 6,502.00 | 6,479.00 | 6,479.00 | 6,479.00 | -0.35% | 3,817 |
| Mar 17, 2026 | 6,504.00 | 6,504.00 | 6,003.00 | 6,502.00 | 6,502.00 | -0.03% | 3,976 |
| Mar 16, 2026 | 6,523.00 | 6,523.00 | 6,201.00 | 6,504.00 | 6,504.00 | -0.29% | 1,785 |
| Mar 13, 2026 | 6,539.00 | 6,539.00 | 6,523.00 | 6,523.00 | 6,523.00 | -0.24% | 235 |
| Mar 12, 2026 | 6,547.00 | 6,547.00 | 6,222.00 | 6,539.00 | 6,539.00 | -0.12% | 2,571 |
| Mar 11, 2026 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | - | 406 |
| Mar 10, 2026 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | - | 444 |
| Mar 9, 2026 | 6,595.00 | 6,595.00 | 6,450.00 | 6,547.00 | 6,547.00 | -0.73% | 132 |
| Mar 6, 2026 | 6,596.00 | 6,596.00 | 6,595.00 | 6,595.00 | 6,595.00 | -0.02% | 534 |
| Mar 5, 2026 | 6,597.00 | 6,600.00 | 6,571.00 | 6,596.00 | 6,596.00 | -0.02% | 881 |
| Mar 4, 2026 | 6,600.00 | 6,639.00 | 6,350.00 | 6,597.00 | 6,597.00 | 0.12% | 8,352 |
| Mar 2, 2026 | 6,375.00 | 6,800.00 | 6,300.00 | 6,589.00 | 6,589.00 | 3.41% | 17,270 |
| Feb 27, 2026 | 6,306.00 | 6,550.00 | 6,250.00 | 6,372.00 | 6,372.00 | 1.05% | 2,825 |
| Feb 26, 2026 | 6,339.00 | 6,339.00 | 6,107.00 | 6,306.00 | 6,306.00 | -0.52% | 4,374 |