G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
11.73
+0.15 (1.29%)
Nov 4, 2024, 4:00 PM EST - Market closed

WILC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202411.8011.8011.5511.7311.732.45%2,555
Nov 1, 202411.3811.5011.3711.4511.45-2.41%3,493
Oct 31, 202412.0912.1211.7311.7311.73-2.63%1,670
Oct 30, 202412.0912.2512.0512.0512.05-0.82%2,491
Oct 29, 202411.9612.1811.9612.1512.150.50%3,094
Oct 28, 202412.2312.2411.9312.0912.092.54%3,625
Oct 25, 202411.6611.8011.6611.7911.792.52%1,125
Oct 24, 202411.7911.9111.4111.5011.50-3.42%8,925
Oct 23, 202411.8612.2311.8611.9111.910.65%1,720
Oct 22, 202411.8012.0011.8011.8311.830.43%3,011
Oct 21, 202411.7011.8611.6711.7811.781.32%2,726
Oct 18, 202411.8411.8411.5611.6311.63-1.89%1,616
Oct 17, 202410.5911.8710.5911.8511.850.42%3,462
Oct 16, 202411.9411.9511.8011.8011.800.25%2,176
Oct 15, 202412.1112.2511.7211.7711.77-2.81%3,732
Oct 14, 202412.1312.1312.1112.1112.112.45%1,910
Oct 11, 202411.8911.8911.8211.8211.82-0.08%1,073
Oct 10, 202411.8311.8311.8311.8311.831.28%1,634
Oct 9, 202411.6512.0311.6511.6811.682.19%8,713
Oct 8, 202411.4311.5711.4311.4311.43-0.09%1,630
Oct 7, 202411.4311.5311.4011.4411.442.20%6,525
Oct 4, 202411.1411.2011.0711.1911.191.30%1,434
Oct 3, 202411.3211.4511.0511.0511.05-2.36%13,448
Oct 2, 202410.9711.3210.9711.3211.324.00%1,227
Oct 1, 202411.2311.3510.8810.8810.880.55%18,350
Sep 30, 202411.1511.1510.8210.8210.820.67%15,854
Sep 27, 202410.9211.1810.4310.7510.75-0.74%15,962
Sep 26, 202411.2411.2410.8310.8310.83-0.91%11,636
Sep 25, 202410.9210.9310.7610.9310.933.70%4,345
Sep 24, 202411.0411.0410.5410.5410.54-2.04%8,513
Sep 23, 202410.9310.9310.6410.7610.76-1.10%7,168
Sep 20, 202410.8311.0010.7110.8810.88-1.27%3,086
Sep 19, 202410.6611.0310.6611.0211.021.19%2,479
Sep 18, 202410.9410.9410.5410.8910.89-0.82%5,961
Sep 17, 202410.5011.0010.3410.9810.981.86%13,064
Sep 16, 202410.6910.7910.6510.7810.780.61%9,552
Sep 13, 202410.8310.8310.4610.7210.722.83%10,125
Sep 12, 202410.3410.7610.3010.4210.42-2.98%8,603
Sep 11, 202410.8110.8210.5710.7410.74-0.37%872
Sep 10, 202410.7810.7910.7810.7810.780.37%1,755
Sep 9, 202410.7610.9810.7410.7410.74-1.01%2,756
Sep 6, 202410.6210.9310.6210.8510.85-0.46%5,998
Sep 5, 202410.7710.9010.7710.9010.903.22%3,868
Sep 4, 202410.7111.1610.5210.5610.56-1.77%11,201
Sep 3, 202410.7810.9810.5010.7510.75-2.45%19,688
Aug 30, 202410.3811.139.5511.0211.026.28%392,658
Aug 29, 202410.0910.3710.0710.3710.373.85%3,516
Aug 28, 202410.1010.179.789.999.99-2.68%4,582
Aug 27, 202410.8710.9210.1710.2610.26-8.39%93,834
Aug 26, 20249.9511.389.8111.2011.2016.18%119,142
Aug 23, 20249.589.859.489.649.640.21%8,076
Aug 22, 20249.679.899.549.629.62-0.88%12,403
Aug 21, 20249.719.719.719.719.71-2.85%564
Aug 20, 20249.839.999.839.999.991.63%1,435
Aug 19, 20249.979.979.839.839.83-0.64%2,238
Aug 16, 20249.889.899.669.899.891.05%772
Aug 15, 20249.839.839.799.799.791.98%970
Aug 14, 20249.929.929.469.609.600.84%7,085
Aug 13, 20249.569.569.439.529.52-1.03%792
Aug 12, 20249.549.629.549.629.621.68%876
Aug 9, 20249.159.719.159.469.460.16%3,120
Aug 8, 20249.049.769.049.459.45-3.52%6,980
Aug 7, 20249.799.799.799.799.79-304
Aug 6, 20249.819.819.649.799.792.73%1,358
Aug 5, 20249.529.539.529.539.530.11%908
Aug 2, 20249.529.529.359.529.52-3.35%1,499
Aug 1, 20249.809.959.779.859.853.03%3,150
Jul 31, 20249.679.679.529.569.560.10%10,973
Jul 30, 20249.559.559.559.559.55-2.85%339
Jul 29, 20249.839.839.839.839.83-201
Jul 26, 20249.819.839.819.839.831.55%1,307
Jul 25, 20249.909.909.689.689.68-1.22%2,125
Jul 24, 20249.809.809.809.809.801.89%1,294
Jul 23, 20249.629.629.629.629.62-244
Jul 22, 20249.629.629.629.629.62-153
Jul 19, 20249.499.629.369.629.621.51%541
Jul 18, 20249.669.669.299.489.481.39%1,482
Jul 17, 20249.579.579.359.359.35-1.63%3,711
Jul 16, 20249.659.669.499.509.50-2.06%3,285
Jul 15, 20249.709.719.609.709.701.25%3,401
Jul 12, 20249.229.589.229.589.583.90%952
Jul 11, 20249.229.229.229.229.220.66%965
Jul 10, 20249.419.439.169.169.16-2.03%1,759
Jul 9, 20249.359.359.359.359.351.96%841
Jul 8, 20249.319.329.169.179.172.69%6,726
Jul 5, 20248.848.938.848.938.93-0.11%1,584
Jul 3, 20248.978.978.918.948.942.41%3,760
Jul 2, 20248.899.048.688.738.73-3.32%4,985
Jul 1, 20249.229.229.039.039.03-2.27%434
Jun 28, 20248.539.248.539.249.240.98%1,236
Jun 27, 20249.159.159.159.159.15-0.33%550
Jun 26, 20249.159.238.189.189.18-1.18%13,667
Jun 25, 20249.299.299.299.299.290.54%350
Jun 24, 20249.239.289.179.249.24-0.65%2,190
Jun 21, 20249.259.309.259.309.30-0.96%921
Jun 20, 20249.289.399.289.399.39-0.21%515
Jun 18, 20249.769.779.219.419.41-0.69%4,437
Jun 17, 20249.429.609.429.489.480.48%443
Jun 14, 20249.439.439.439.439.43-0.84%262
Jun 13, 20249.519.519.519.519.510.54%188