G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
29.76
-0.05 (-0.17%)
At close: Feb 5, 2026, 4:00 PM EST
30.09
+0.33 (1.11%)
After-hours: Feb 5, 2026, 4:10 PM EST
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 30.11 | 31.08 | 29.59 | 29.76 | 29.76 | -0.17% | 3,443 |
| Feb 4, 2026 | 30.40 | 30.60 | 29.60 | 29.81 | 29.81 | -1.00% | 6,962 |
| Feb 3, 2026 | 30.42 | 31.16 | 29.63 | 30.11 | 30.11 | -0.82% | 6,402 |
| Feb 2, 2026 | 29.20 | 30.69 | 29.20 | 30.36 | 30.36 | 4.76% | 5,561 |
| Jan 30, 2026 | 28.11 | 28.99 | 28.11 | 28.98 | 28.98 | 3.02% | 17,061 |
| Jan 29, 2026 | 28.39 | 28.39 | 27.65 | 28.13 | 28.13 | 1.15% | 30,250 |
| Jan 28, 2026 | 28.36 | 28.36 | 27.24 | 27.81 | 27.81 | -2.49% | 10,885 |
| Jan 27, 2026 | 28.75 | 28.75 | 27.99 | 28.52 | 28.52 | -1.18% | 16,305 |
| Jan 26, 2026 | 29.26 | 29.26 | 28.54 | 28.86 | 28.86 | -1.64% | 3,113 |
| Jan 23, 2026 | 29.20 | 29.34 | 29.18 | 29.34 | 29.34 | -0.10% | 6,974 |
| Jan 22, 2026 | 29.42 | 29.50 | 29.28 | 29.37 | 29.37 | 0.31% | 15,218 |
| Jan 21, 2026 | 29.35 | 29.60 | 29.04 | 29.28 | 29.28 | 0.24% | 34,545 |
| Jan 20, 2026 | 29.58 | 29.63 | 29.08 | 29.21 | 29.21 | -2.31% | 37,714 |
| Jan 16, 2026 | 29.25 | 29.90 | 29.04 | 29.90 | 29.90 | 2.29% | 8,015 |
| Jan 15, 2026 | 29.43 | 29.82 | 29.15 | 29.23 | 29.23 | -0.92% | 27,960 |
| Jan 14, 2026 | 29.63 | 30.03 | 28.96 | 29.50 | 29.50 | 1.17% | 33,056 |
| Jan 13, 2026 | 29.16 | 29.53 | 28.51 | 29.16 | 29.16 | 1.43% | 6,151 |
| Jan 12, 2026 | 29.03 | 29.10 | 27.79 | 28.75 | 28.75 | -1.30% | 6,191 |
| Jan 9, 2026 | 29.05 | 29.26 | 29.05 | 29.13 | 29.13 | -0.41% | 1,792 |
| Jan 8, 2026 | 29.46 | 29.46 | 25.83 | 29.25 | 29.25 | -0.72% | 9,352 |
| Jan 7, 2026 | 29.31 | 29.57 | 29.26 | 29.46 | 29.46 | 0.78% | 6,985 |
| Jan 6, 2026 | 29.04 | 29.27 | 29.04 | 29.23 | 29.23 | -0.02% | 4,491 |
| Jan 5, 2026 | 29.07 | 29.24 | 29.07 | 29.24 | 29.24 | 1.88% | 4,533 |
| Jan 2, 2026 | 28.97 | 28.99 | 28.41 | 28.70 | 28.70 | -0.28% | 13,614 |
| Dec 31, 2025 | 28.88 | 29.25 | 28.74 | 28.78 | 28.78 | -0.66% | 12,706 |
| Dec 30, 2025 | 29.32 | 29.40 | 28.61 | 28.97 | 28.97 | -1.16% | 11,345 |
| Dec 29, 2025 | 29.49 | 30.89 | 28.81 | 29.31 | 29.31 | -0.03% | 22,755 |
| Dec 26, 2025 | 28.87 | 29.32 | 28.32 | 29.32 | 29.32 | 1.45% | 29,861 |
| Dec 24, 2025 | 28.40 | 28.96 | 28.06 | 28.90 | 28.90 | 2.52% | 14,760 |
| Dec 23, 2025 | 28.12 | 28.20 | 27.75 | 28.19 | 28.19 | 0.50% | 8,656 |
| Dec 22, 2025 | 28.21 | 28.21 | 27.61 | 28.05 | 28.05 | 0.21% | 11,248 |
| Dec 19, 2025 | 28.45 | 28.45 | 27.50 | 27.99 | 27.99 | 1.78% | 4,133 |
| Dec 18, 2025 | 27.67 | 27.83 | 27.13 | 27.50 | 27.50 | 1.85% | 12,473 |
| Dec 17, 2025 | 27.23 | 27.23 | 26.48 | 27.00 | 27.00 | -1.60% | 10,740 |
| Dec 16, 2025 | 27.75 | 27.80 | 26.83 | 27.44 | 27.44 | -1.68% | 9,829 |
| Dec 15, 2025 | 27.93 | 27.93 | 27.50 | 27.91 | 27.91 | 0.85% | 7,758 |
| Dec 12, 2025 | 27.89 | 27.89 | 27.56 | 27.68 | 27.68 | -1.09% | 3,826 |
| Dec 11, 2025 | 27.91 | 27.98 | 27.80 | 27.98 | 27.98 | 0.90% | 8,818 |
| Dec 10, 2025 | 27.60 | 27.90 | 27.35 | 27.73 | 27.73 | -0.22% | 9,821 |
| Dec 9, 2025 | 27.41 | 27.90 | 27.41 | 27.79 | 27.79 | 1.89% | 16,056 |
| Dec 8, 2025 | 27.03 | 27.32 | 26.89 | 27.28 | 27.28 | 5.92% | 25,013 |
| Dec 5, 2025 | 25.53 | 25.75 | 25.53 | 25.75 | 25.75 | 0.78% | 3,533 |
| Dec 4, 2025 | 25.83 | 25.85 | 25.48 | 25.55 | 25.55 | -1.62% | 4,059 |
| Dec 3, 2025 | 25.47 | 26.00 | 25.33 | 25.97 | 25.97 | 4.30% | 28,774 |
| Dec 2, 2025 | 25.25 | 25.39 | 24.90 | 24.90 | 24.90 | -0.12% | 14,369 |
| Dec 1, 2025 | 24.58 | 25.20 | 24.58 | 24.93 | 24.93 | -2.35% | 16,582 |
| Nov 28, 2025 | 25.30 | 26.26 | 25.16 | 25.53 | 25.53 | 1.71% | 13,330 |
| Nov 26, 2025 | 24.81 | 25.10 | 24.81 | 25.10 | 25.10 | 1.99% | 71,993 |
| Nov 25, 2025 | 24.75 | 24.86 | 24.33 | 24.61 | 24.61 | 0.45% | 10,860 |
| Nov 24, 2025 | 24.51 | 24.55 | 24.30 | 24.50 | 24.50 | 1.62% | 9,105 |