G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
21.69
+0.41 (1.93%)
At close: Aug 11, 2025, 4:00 PM
21.60
-0.09 (-0.41%)
Pre-market: Aug 12, 2025, 7:52 AM EDT
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 21.88 | 22.36 | 21.52 | 21.69 | 21.69 | 1.93% | 13,963 |
| Aug 8, 2025 | 21.22 | 21.50 | 21.11 | 21.28 | 21.28 | -0.61% | 11,534 |
| Aug 7, 2025 | 22.60 | 22.60 | 21.32 | 21.41 | 21.41 | -3.52% | 11,730 |
| Aug 6, 2025 | 21.68 | 22.85 | 20.17 | 22.19 | 22.19 | 1.56% | 23,813 |
| Aug 5, 2025 | 22.16 | 22.16 | 21.29 | 21.85 | 21.85 | -2.28% | 5,250 |
| Aug 4, 2025 | 21.85 | 22.51 | 21.63 | 22.36 | 22.36 | 5.67% | 30,679 |
| Aug 1, 2025 | 20.78 | 21.25 | 20.71 | 21.16 | 21.16 | -0.89% | 3,873 |
| Jul 31, 2025 | 21.99 | 21.99 | 20.86 | 21.35 | 21.35 | 0.28% | 7,068 |
| Jul 30, 2025 | 21.86 | 21.86 | 21.29 | 21.29 | 21.29 | -1.66% | 1,971 |
| Jul 29, 2025 | 21.23 | 21.65 | 20.73 | 21.65 | 21.65 | 1.07% | 22,547 |
| Jul 28, 2025 | 21.05 | 21.42 | 20.72 | 21.42 | 21.42 | 3.58% | 21,408 |
| Jul 25, 2025 | 20.40 | 20.72 | 20.30 | 20.68 | 20.68 | 0.73% | 10,007 |
| Jul 24, 2025 | 20.90 | 20.90 | 20.52 | 20.53 | 20.53 | 0.54% | 19,347 |
| Jul 23, 2025 | 21.33 | 21.40 | 20.10 | 20.42 | 20.42 | -4.53% | 28,934 |
| Jul 22, 2025 | 21.28 | 21.45 | 21.07 | 21.39 | 21.39 | 1.62% | 22,870 |
| Jul 21, 2025 | 20.65 | 21.10 | 20.49 | 21.05 | 21.05 | 6.21% | 87,444 |
| Jul 18, 2025 | 20.05 | 20.05 | 19.50 | 19.82 | 19.82 | -0.65% | 8,497 |
| Jul 17, 2025 | 20.26 | 20.26 | 19.56 | 19.95 | 19.95 | 0.15% | 51,808 |
| Jul 16, 2025 | 19.84 | 20.00 | 19.68 | 19.92 | 19.92 | 2.15% | 56,914 |
| Jul 15, 2025 | 20.00 | 20.32 | 19.36 | 19.50 | 19.50 | -1.66% | 42,356 |
| Jul 14, 2025 | 19.75 | 19.83 | 19.36 | 19.83 | 19.83 | 4.64% | 16,329 |
| Jul 11, 2025 | 19.05 | 19.55 | 18.93 | 18.95 | 18.95 | -1.76% | 4,318 |
| Jul 10, 2025 | 19.32 | 19.35 | 18.88 | 19.29 | 19.29 | -0.16% | 14,183 |
| Jul 9, 2025 | 19.22 | 19.35 | 19.01 | 19.32 | 19.32 | 0.94% | 15,954 |
| Jul 8, 2025 | 19.40 | 19.40 | 18.80 | 19.14 | 19.14 | -2.10% | 11,851 |
| Jul 7, 2025 | 19.40 | 19.73 | 19.35 | 19.55 | 19.55 | 2.62% | 105,402 |
| Jul 3, 2025 | 18.87 | 19.29 | 18.87 | 19.05 | 19.05 | 1.76% | 45,563 |
| Jul 2, 2025 | 19.15 | 19.15 | 18.69 | 18.72 | 18.72 | -2.25% | 10,170 |
| Jul 1, 2025 | 19.10 | 19.50 | 19.10 | 19.15 | 19.15 | 1.54% | 44,384 |
| Jun 30, 2025 | 18.55 | 19.30 | 18.54 | 18.86 | 18.86 | 4.20% | 56,791 |
| Jun 27, 2025 | 17.76 | 18.10 | 17.76 | 18.10 | 18.10 | 0.56% | 2,903 |
| Jun 26, 2025 | 18.15 | 18.25 | 17.95 | 18.00 | 18.00 | 0.45% | 15,997 |
| Jun 25, 2025 | 17.86 | 18.82 | 17.86 | 17.92 | 17.92 | 0.67% | 12,060 |
| Jun 24, 2025 | 17.82 | 17.86 | 17.36 | 17.80 | 17.80 | 1.89% | 58,515 |
| Jun 23, 2025 | 17.44 | 17.58 | 17.15 | 17.47 | 17.47 | 3.31% | 50,644 |
| Jun 20, 2025 | 16.99 | 17.12 | 16.91 | 16.91 | 16.91 | -1.40% | 8,408 |
| Jun 18, 2025 | 16.85 | 17.15 | 16.85 | 17.15 | 17.15 | 0.59% | 6,638 |
| Jun 17, 2025 | 16.95 | 17.05 | 16.76 | 17.05 | 17.05 | 2.71% | 16,429 |
| Jun 16, 2025 | 16.49 | 16.90 | 16.34 | 16.60 | 16.60 | 7.44% | 24,620 |
| Jun 13, 2025 | 15.80 | 16.00 | 15.20 | 15.45 | 15.45 | -1.90% | 2,921 |
| Jun 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.47% | 1,755 |
| Jun 11, 2025 | 16.11 | 16.11 | 15.80 | 15.83 | 15.83 | -1.71% | 7,189 |
| Jun 10, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | 1.26% | 13,340 |
| Jun 9, 2025 | 16.00 | 16.02 | 15.90 | 15.90 | 15.90 | -0.44% | 2,203 |
| Jun 6, 2025 | 15.87 | 15.99 | 15.87 | 15.97 | 15.97 | 0.63% | 2,023 |
| Jun 5, 2025 | 15.87 | 16.16 | 15.81 | 15.87 | 15.87 | 1.08% | 9,461 |
| Jun 4, 2025 | 16.11 | 16.25 | 15.70 | 15.70 | 15.70 | -1.26% | 9,037 |
| Jun 3, 2025 | 15.96 | 15.96 | 15.87 | 15.90 | 15.90 | 0.51% | 3,407 |
| Jun 2, 2025 | 15.90 | 15.90 | 15.66 | 15.82 | 15.82 | -1.00% | 1,641 |
| May 30, 2025 | 15.61 | 15.98 | 15.61 | 15.98 | 15.98 | 1.59% | 1,170 |