G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
14.00
+2.01 (16.76%)
Nov 20, 2024, 4:00 PM EST - Market closed
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 12.12 | 14.84 | 12.12 | 14.00 | 14.00 | 18.14% | 68,542 |
| Nov 19, 2024 | 11.75 | 12.00 | 11.68 | 11.85 | 11.85 | 3.13% | 3,492 |
| Nov 18, 2024 | 11.50 | 11.50 | 11.45 | 11.49 | 11.49 | 0.17% | 1,727 |
| Nov 15, 2024 | 11.10 | 11.47 | 11.10 | 11.47 | 11.47 | -0.43% | 2,111 |
| Nov 14, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.41% | 757 |
| Nov 13, 2024 | 11.70 | 11.70 | 11.33 | 11.36 | 11.36 | 0.26% | 2,013 |
| Nov 12, 2024 | 11.45 | 11.80 | 11.33 | 11.33 | 11.33 | 1.61% | 3,869 |
| Nov 11, 2024 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | -1.63% | 1,238 |
| Nov 8, 2024 | 11.21 | 11.34 | 11.21 | 11.34 | 11.34 | -1.18% | 1,504 |
| Nov 7, 2024 | 11.68 | 11.72 | 11.23 | 11.47 | 11.47 | -2.13% | 8,558 |
| Nov 6, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.01% | 628 |
| Nov 5, 2024 | 11.64 | 11.90 | 11.52 | 11.84 | 11.84 | 0.94% | 4,223 |
| Nov 4, 2024 | 11.80 | 11.80 | 11.55 | 11.73 | 11.73 | 2.45% | 2,555 |
| Nov 1, 2024 | 11.38 | 11.50 | 11.37 | 11.45 | 11.45 | -2.41% | 3,493 |
| Oct 31, 2024 | 12.09 | 12.12 | 11.73 | 11.73 | 11.73 | -2.63% | 1,670 |
| Oct 30, 2024 | 12.09 | 12.25 | 12.05 | 12.05 | 12.05 | -0.82% | 2,491 |
| Oct 29, 2024 | 11.96 | 12.18 | 11.96 | 12.15 | 12.15 | 0.50% | 3,094 |
| Oct 28, 2024 | 12.23 | 12.24 | 11.93 | 12.09 | 12.09 | 2.54% | 3,625 |
| Oct 25, 2024 | 11.66 | 11.80 | 11.66 | 11.79 | 11.79 | 2.52% | 1,125 |
| Oct 24, 2024 | 11.79 | 11.91 | 11.41 | 11.50 | 11.50 | -3.42% | 8,925 |
| Oct 23, 2024 | 11.86 | 12.23 | 11.86 | 11.91 | 11.91 | 0.65% | 1,720 |
| Oct 22, 2024 | 11.80 | 12.00 | 11.80 | 11.83 | 11.83 | 0.43% | 3,011 |
| Oct 21, 2024 | 11.70 | 11.86 | 11.67 | 11.78 | 11.78 | 1.32% | 2,726 |
| Oct 18, 2024 | 11.84 | 11.84 | 11.56 | 11.63 | 11.63 | -1.89% | 1,616 |
| Oct 17, 2024 | 10.59 | 11.87 | 10.59 | 11.85 | 11.85 | 0.42% | 3,462 |
| Oct 16, 2024 | 11.94 | 11.95 | 11.80 | 11.80 | 11.80 | 0.25% | 2,176 |
| Oct 15, 2024 | 12.11 | 12.25 | 11.72 | 11.77 | 11.77 | -2.81% | 3,732 |
| Oct 14, 2024 | 12.13 | 12.13 | 12.11 | 12.11 | 12.11 | 2.45% | 1,910 |
| Oct 11, 2024 | 11.89 | 11.89 | 11.82 | 11.82 | 11.82 | -0.08% | 1,073 |
| Oct 10, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.28% | 1,634 |
| Oct 9, 2024 | 11.65 | 12.03 | 11.65 | 11.68 | 11.68 | 2.19% | 8,713 |
| Oct 8, 2024 | 11.43 | 11.57 | 11.43 | 11.43 | 11.43 | -0.09% | 1,630 |
| Oct 7, 2024 | 11.43 | 11.53 | 11.40 | 11.44 | 11.44 | 2.20% | 6,525 |
| Oct 4, 2024 | 11.14 | 11.20 | 11.07 | 11.19 | 11.19 | 1.30% | 1,434 |
| Oct 3, 2024 | 11.32 | 11.45 | 11.05 | 11.05 | 11.05 | -2.36% | 13,448 |
| Oct 2, 2024 | 10.97 | 11.32 | 10.97 | 11.32 | 11.32 | 4.00% | 1,227 |
| Oct 1, 2024 | 11.23 | 11.35 | 10.88 | 10.88 | 10.88 | 0.55% | 18,350 |
| Sep 30, 2024 | 11.15 | 11.15 | 10.82 | 10.82 | 10.82 | 0.67% | 15,854 |
| Sep 27, 2024 | 10.92 | 11.18 | 10.43 | 10.75 | 10.75 | -0.74% | 15,962 |
| Sep 26, 2024 | 11.24 | 11.24 | 10.83 | 10.83 | 10.83 | -0.91% | 11,636 |
| Sep 25, 2024 | 10.92 | 10.93 | 10.76 | 10.93 | 10.93 | 3.70% | 4,345 |
| Sep 24, 2024 | 11.04 | 11.04 | 10.54 | 10.54 | 10.54 | -2.04% | 8,513 |
| Sep 23, 2024 | 10.93 | 10.93 | 10.64 | 10.76 | 10.76 | -1.10% | 7,168 |
| Sep 20, 2024 | 10.83 | 11.00 | 10.71 | 10.88 | 10.88 | -1.27% | 3,086 |
| Sep 19, 2024 | 10.66 | 11.03 | 10.66 | 11.02 | 11.02 | 1.19% | 2,479 |
| Sep 18, 2024 | 10.94 | 10.94 | 10.54 | 10.89 | 10.89 | -0.82% | 5,961 |
| Sep 17, 2024 | 10.50 | 11.00 | 10.34 | 10.98 | 10.98 | 1.86% | 13,064 |
| Sep 16, 2024 | 10.69 | 10.79 | 10.65 | 10.78 | 10.78 | 0.61% | 9,552 |
| Sep 13, 2024 | 10.83 | 10.83 | 10.46 | 10.72 | 10.72 | 2.83% | 10,125 |
| Sep 12, 2024 | 10.34 | 10.76 | 10.30 | 10.42 | 10.42 | -2.98% | 8,603 |
| Sep 11, 2024 | 10.81 | 10.82 | 10.57 | 10.74 | 10.74 | -0.37% | 872 |
| Sep 10, 2024 | 10.78 | 10.79 | 10.78 | 10.78 | 10.78 | 0.37% | 1,755 |
| Sep 9, 2024 | 10.76 | 10.98 | 10.74 | 10.74 | 10.74 | -1.01% | 2,756 |
| Sep 6, 2024 | 10.62 | 10.93 | 10.62 | 10.85 | 10.85 | -0.46% | 5,998 |
| Sep 5, 2024 | 10.77 | 10.90 | 10.77 | 10.90 | 10.90 | 3.22% | 3,868 |
| Sep 4, 2024 | 10.71 | 11.16 | 10.52 | 10.56 | 10.56 | -1.77% | 11,201 |
| Sep 3, 2024 | 10.78 | 10.98 | 10.50 | 10.75 | 10.75 | -2.45% | 19,688 |
| Aug 30, 2024 | 10.38 | 11.13 | 9.55 | 11.02 | 11.02 | 6.28% | 392,658 |
| Aug 29, 2024 | 10.09 | 10.37 | 10.07 | 10.37 | 10.37 | 3.85% | 3,516 |
| Aug 28, 2024 | 10.10 | 10.17 | 9.78 | 9.99 | 9.99 | -2.68% | 4,582 |
| Aug 27, 2024 | 10.87 | 10.92 | 10.17 | 10.26 | 10.26 | -8.39% | 93,834 |
| Aug 26, 2024 | 9.95 | 11.38 | 9.81 | 11.20 | 11.20 | 16.18% | 119,142 |
| Aug 23, 2024 | 9.58 | 9.85 | 9.48 | 9.64 | 9.64 | 0.21% | 8,076 |
| Aug 22, 2024 | 9.67 | 9.89 | 9.54 | 9.62 | 9.62 | -0.88% | 12,403 |
| Aug 21, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.85% | 564 |
| Aug 20, 2024 | 9.83 | 9.99 | 9.83 | 9.99 | 9.99 | 1.63% | 1,435 |
| Aug 19, 2024 | 9.97 | 9.97 | 9.83 | 9.83 | 9.83 | -0.64% | 2,238 |
| Aug 16, 2024 | 9.88 | 9.89 | 9.66 | 9.89 | 9.89 | 1.05% | 772 |
| Aug 15, 2024 | 9.83 | 9.83 | 9.79 | 9.79 | 9.79 | 1.98% | 970 |
| Aug 14, 2024 | 9.92 | 9.92 | 9.46 | 9.60 | 9.60 | 0.84% | 7,085 |
| Aug 13, 2024 | 9.56 | 9.56 | 9.43 | 9.52 | 9.52 | -1.03% | 792 |
| Aug 12, 2024 | 9.54 | 9.62 | 9.54 | 9.62 | 9.62 | 1.68% | 876 |
| Aug 9, 2024 | 9.15 | 9.71 | 9.15 | 9.46 | 9.46 | 0.16% | 3,120 |
| Aug 8, 2024 | 9.04 | 9.76 | 9.04 | 9.45 | 9.45 | -3.52% | 6,980 |
| Aug 7, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 304 |
| Aug 6, 2024 | 9.81 | 9.81 | 9.64 | 9.79 | 9.79 | 2.73% | 1,358 |
| Aug 5, 2024 | 9.52 | 9.53 | 9.52 | 9.53 | 9.53 | 0.11% | 908 |
| Aug 2, 2024 | 9.52 | 9.52 | 9.35 | 9.52 | 9.52 | -3.35% | 1,499 |
| Aug 1, 2024 | 9.80 | 9.95 | 9.77 | 9.85 | 9.85 | 3.03% | 3,150 |
| Jul 31, 2024 | 9.67 | 9.67 | 9.52 | 9.56 | 9.56 | 0.10% | 10,973 |
| Jul 30, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.85% | 339 |
| Jul 29, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 201 |
| Jul 26, 2024 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 1.55% | 1,307 |
| Jul 25, 2024 | 9.90 | 9.90 | 9.68 | 9.68 | 9.68 | -1.22% | 2,125 |
| Jul 24, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.89% | 1,294 |
| Jul 23, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 244 |
| Jul 22, 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | 153 |
| Jul 19, 2024 | 9.49 | 9.62 | 9.36 | 9.62 | 9.62 | 1.51% | 541 |
| Jul 18, 2024 | 9.66 | 9.66 | 9.29 | 9.48 | 9.48 | 1.39% | 1,482 |
| Jul 17, 2024 | 9.57 | 9.57 | 9.35 | 9.35 | 9.35 | -1.63% | 3,711 |
| Jul 16, 2024 | 9.65 | 9.66 | 9.49 | 9.50 | 9.50 | -2.06% | 3,285 |
| Jul 15, 2024 | 9.70 | 9.71 | 9.60 | 9.70 | 9.70 | 1.25% | 3,401 |
| Jul 12, 2024 | 9.22 | 9.58 | 9.22 | 9.58 | 9.58 | 3.90% | 952 |
| Jul 11, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% | 965 |
| Jul 10, 2024 | 9.41 | 9.43 | 9.16 | 9.16 | 9.16 | -2.03% | 1,759 |
| Jul 9, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.96% | 841 |
| Jul 8, 2024 | 9.31 | 9.32 | 9.16 | 9.17 | 9.17 | 2.69% | 6,726 |
| Jul 5, 2024 | 8.84 | 8.93 | 8.84 | 8.93 | 8.93 | -0.11% | 1,584 |
| Jul 3, 2024 | 8.97 | 8.97 | 8.91 | 8.94 | 8.94 | 2.41% | 3,760 |
| Jul 2, 2024 | 8.89 | 9.04 | 8.68 | 8.73 | 8.73 | -3.32% | 4,985 |