G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
20.87
-0.33 (-1.56%)
Oct 29, 2025, 4:00 PM EDT - Market closed
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 21.09 | 21.09 | 20.87 | 20.87 | 20.87 | -1.56% | 2,074 |
| Oct 28, 2025 | 21.19 | 21.20 | 21.17 | 21.20 | 21.20 | 0.28% | 3,474 |
| Oct 27, 2025 | 20.91 | 21.15 | 20.85 | 21.14 | 21.14 | 4.05% | 7,633 |
| Oct 24, 2025 | 20.15 | 20.32 | 20.12 | 20.32 | 20.32 | -0.40% | 1,741 |
| Oct 23, 2025 | 20.40 | 20.63 | 20.15 | 20.40 | 20.40 | 2.15% | 4,476 |
| Oct 22, 2025 | 20.42 | 20.42 | 19.97 | 19.97 | 19.97 | -1.38% | 3,165 |
| Oct 21, 2025 | 19.93 | 20.25 | 19.93 | 20.25 | 20.25 | -0.02% | 2,567 |
| Oct 20, 2025 | 20.59 | 20.59 | 20.26 | 20.26 | 20.26 | 0.82% | 2,180 |
| Oct 17, 2025 | 19.57 | 20.09 | 19.57 | 20.09 | 20.09 | -0.25% | 2,040 |
| Oct 16, 2025 | 20.10 | 20.25 | 20.10 | 20.14 | 20.14 | -1.76% | 2,455 |
| Oct 15, 2025 | 19.75 | 20.50 | 19.75 | 20.50 | 20.50 | -1.58% | 880 |
| Oct 14, 2025 | 19.94 | 20.86 | 19.94 | 20.83 | 20.83 | -0.62% | 3,122 |
| Oct 13, 2025 | 21.02 | 21.02 | 20.60 | 20.96 | 20.96 | -0.38% | 1,482 |
| Oct 10, 2025 | 21.17 | 21.17 | 20.65 | 21.04 | 21.04 | 1.10% | 1,535 |
| Oct 9, 2025 | 21.35 | 21.39 | 20.81 | 20.81 | 20.81 | -2.16% | 1,193 |
| Oct 8, 2025 | 21.00 | 21.35 | 20.88 | 21.27 | 21.27 | 1.87% | 4,837 |
| Oct 7, 2025 | 20.44 | 20.88 | 20.37 | 20.88 | 20.88 | 2.15% | 6,360 |
| Oct 6, 2025 | 20.28 | 20.54 | 20.01 | 20.44 | 20.44 | 2.20% | 4,930 |
| Oct 3, 2025 | 19.48 | 20.00 | 19.48 | 20.00 | 20.00 | 2.67% | 9,102 |
| Oct 2, 2025 | 19.35 | 19.48 | 19.05 | 19.48 | 19.48 | 0.88% | 8,712 |
| Oct 1, 2025 | 19.78 | 19.80 | 19.30 | 19.31 | 19.31 | -6.03% | 11,643 |
| Sep 30, 2025 | 20.48 | 20.57 | 20.20 | 20.55 | 20.55 | 1.73% | 4,061 |
| Sep 29, 2025 | 19.90 | 20.33 | 19.27 | 20.20 | 20.20 | 5.54% | 10,018 |
| Sep 26, 2025 | 18.99 | 19.21 | 18.71 | 19.14 | 19.14 | 1.70% | 6,867 |
| Sep 25, 2025 | 19.10 | 19.30 | 18.79 | 18.82 | 18.82 | 3.41% | 12,041 |
| Sep 24, 2025 | 18.60 | 18.76 | 17.66 | 18.20 | 18.20 | -2.41% | 10,723 |
| Sep 23, 2025 | 19.22 | 19.22 | 18.51 | 18.65 | 18.65 | -4.85% | 8,417 |
| Sep 22, 2025 | 19.47 | 19.60 | 19.46 | 19.60 | 19.60 | -0.66% | 993 |
| Sep 19, 2025 | 19.82 | 20.00 | 19.49 | 19.73 | 19.73 | -1.30% | 6,581 |
| Sep 18, 2025 | 19.79 | 19.99 | 19.79 | 19.99 | 19.99 | 0.45% | 2,264 |
| Sep 17, 2025 | 20.23 | 20.27 | 19.90 | 19.90 | 19.90 | -3.59% | 3,848 |
| Sep 16, 2025 | 20.61 | 20.79 | 20.52 | 20.64 | 20.64 | -1.24% | 6,101 |
| Sep 15, 2025 | 20.98 | 20.98 | 20.87 | 20.90 | 20.90 | -0.95% | 5,453 |
| Sep 12, 2025 | 21.14 | 21.35 | 21.02 | 21.10 | 21.10 | -0.11% | 9,307 |
| Sep 11, 2025 | 21.25 | 21.45 | 20.79 | 21.12 | 21.12 | 1.31% | 9,465 |
| Sep 10, 2025 | 20.87 | 21.00 | 20.42 | 20.85 | 20.85 | 3.22% | 10,349 |
| Sep 9, 2025 | 20.61 | 20.61 | 20.09 | 20.20 | 20.20 | -3.35% | 3,351 |
| Sep 8, 2025 | 20.66 | 20.92 | 20.63 | 20.90 | 20.90 | 3.64% | 12,951 |
| Sep 5, 2025 | 19.78 | 20.30 | 19.78 | 20.17 | 20.17 | 1.79% | 6,219 |
| Sep 4, 2025 | 20.11 | 20.14 | 19.74 | 19.81 | 19.81 | -0.45% | 5,630 |
| Sep 3, 2025 | 20.06 | 20.12 | 19.71 | 19.90 | 19.90 | 0.96% | 15,582 |
| Sep 2, 2025 | 20.06 | 20.06 | 19.44 | 19.71 | 19.71 | -3.80% | 13,003 |
| Aug 29, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.18% | 937 |
| Aug 28, 2025 | 20.69 | 20.80 | 20.25 | 20.25 | 20.25 | -4.71% | 10,691 |
| Aug 27, 2025 | 20.70 | 21.25 | 20.20 | 21.25 | 21.25 | 1.19% | 26,497 |
| Aug 26, 2025 | 21.14 | 21.14 | 20.37 | 21.00 | 21.00 | -0.76% | 8,707 |
| Aug 25, 2025 | 21.13 | 21.32 | 21.05 | 21.16 | 21.16 | -4.04% | 17,108 |
| Aug 22, 2025 | 21.89 | 22.43 | 21.71 | 22.05 | 21.62 | 2.46% | 14,280 |
| Aug 21, 2025 | 21.49 | 21.60 | 21.07 | 21.52 | 21.10 | -0.46% | 11,129 |
| Aug 20, 2025 | 21.17 | 22.00 | 20.97 | 21.62 | 21.20 | 0.84% | 14,781 |