G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
20.64
-0.26 (-1.24%)
Sep 16, 2025, 4:00 PM EDT - Market closed
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 21.77 | 21.77 | 21.36 | 21.44 | 21.02 | -2.01% | 6,498 |
| Aug 18, 2025 | 21.83 | 21.98 | 21.40 | 21.88 | 21.45 | 0.09% | 15,716 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.56 | 21.86 | 21.44 | 0.69% | 2,382 |
| Aug 14, 2025 | 21.85 | 21.90 | 21.55 | 21.71 | 21.29 | 0.65% | 11,909 |
| Aug 13, 2025 | 21.16 | 22.17 | 21.16 | 21.57 | 21.15 | 4.81% | 13,271 |
| Aug 12, 2025 | 21.25 | 21.40 | 19.91 | 20.58 | 20.18 | -5.12% | 26,395 |
| Aug 11, 2025 | 21.88 | 22.36 | 21.52 | 21.69 | 21.27 | 1.93% | 13,963 |
| Aug 8, 2025 | 21.22 | 21.50 | 21.11 | 21.28 | 20.87 | -0.61% | 11,534 |
| Aug 7, 2025 | 22.60 | 22.60 | 21.32 | 21.41 | 20.99 | -3.52% | 11,730 |
| Aug 6, 2025 | 21.68 | 22.85 | 20.17 | 22.19 | 21.76 | 1.56% | 23,813 |
| Aug 5, 2025 | 22.16 | 22.16 | 21.29 | 21.85 | 21.43 | -2.28% | 5,250 |
| Aug 4, 2025 | 21.85 | 22.51 | 21.63 | 22.36 | 21.93 | 5.67% | 30,679 |
| Aug 1, 2025 | 20.78 | 21.25 | 20.71 | 21.16 | 20.75 | -0.89% | 3,873 |
| Jul 31, 2025 | 21.99 | 21.99 | 20.86 | 21.35 | 20.93 | 0.28% | 7,068 |
| Jul 30, 2025 | 21.86 | 21.86 | 21.29 | 21.29 | 20.88 | -1.66% | 1,971 |
| Jul 29, 2025 | 21.23 | 21.65 | 20.73 | 21.65 | 21.23 | 1.07% | 22,547 |
| Jul 28, 2025 | 21.05 | 21.42 | 20.72 | 21.42 | 21.00 | 3.58% | 21,408 |
| Jul 25, 2025 | 20.40 | 20.72 | 20.30 | 20.68 | 20.28 | 0.73% | 10,007 |
| Jul 24, 2025 | 20.90 | 20.90 | 20.52 | 20.53 | 20.13 | 0.54% | 19,347 |
| Jul 23, 2025 | 21.33 | 21.40 | 20.10 | 20.42 | 20.02 | -4.53% | 28,934 |
| Jul 22, 2025 | 21.28 | 21.45 | 21.07 | 21.39 | 20.97 | 1.62% | 22,870 |
| Jul 21, 2025 | 20.65 | 21.10 | 20.49 | 21.05 | 20.64 | 6.21% | 87,444 |
| Jul 18, 2025 | 20.05 | 20.05 | 19.50 | 19.82 | 19.43 | -0.65% | 8,497 |
| Jul 17, 2025 | 20.26 | 20.26 | 19.56 | 19.95 | 19.56 | 0.15% | 51,808 |
| Jul 16, 2025 | 19.84 | 20.00 | 19.68 | 19.92 | 19.53 | 2.15% | 56,914 |
| Jul 15, 2025 | 20.00 | 20.32 | 19.36 | 19.50 | 19.12 | -1.66% | 42,356 |
| Jul 14, 2025 | 19.75 | 19.83 | 19.36 | 19.83 | 19.44 | 4.64% | 16,329 |
| Jul 11, 2025 | 19.05 | 19.55 | 18.93 | 18.95 | 18.58 | -1.76% | 4,318 |
| Jul 10, 2025 | 19.32 | 19.35 | 18.88 | 19.29 | 18.92 | -0.16% | 14,183 |
| Jul 9, 2025 | 19.22 | 19.35 | 19.01 | 19.32 | 18.94 | 0.94% | 15,954 |
| Jul 8, 2025 | 19.40 | 19.40 | 18.80 | 19.14 | 18.77 | -2.10% | 11,851 |