G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
26.75
+0.82 (3.16%)
At close: Mar 18, 2026, 4:00 PM EDT
27.04
+0.29 (1.08%)
After-hours: Mar 18, 2026, 4:10 PM EDT
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 26.93 | 27.22 | 26.70 | 26.75 | 26.75 | 3.16% | 1,524 |
| Mar 17, 2026 | 25.99 | 26.20 | 25.91 | 25.93 | 25.93 | -0.88% | 2,339 |
| Mar 16, 2026 | 25.98 | 26.16 | 25.98 | 26.16 | 26.16 | 1.85% | 1,455 |
| Mar 13, 2026 | 25.75 | 26.00 | 25.60 | 25.69 | 25.69 | -1.14% | 4,277 |
| Mar 12, 2026 | 25.82 | 26.74 | 25.80 | 25.98 | 25.98 | -3.71% | 4,281 |
| Mar 11, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -2.00% | 795 |
| Mar 10, 2026 | 27.77 | 27.77 | 27.31 | 27.53 | 27.53 | -1.18% | 736 |
| Mar 9, 2026 | 27.04 | 28.31 | 26.88 | 27.86 | 27.86 | 1.35% | 3,764 |
| Mar 6, 2026 | 28.68 | 28.68 | 27.49 | 27.49 | 27.49 | -2.79% | 1,273 |
| Mar 5, 2026 | 28.12 | 28.28 | 28.12 | 28.28 | 28.28 | -0.04% | 1,776 |
| Mar 4, 2026 | 27.64 | 28.31 | 27.18 | 28.29 | 28.29 | 8.39% | 5,093 |
| Mar 3, 2026 | 25.80 | 27.29 | 25.80 | 26.10 | 26.10 | -2.06% | 3,043 |
| Mar 2, 2026 | 26.50 | 27.24 | 26.14 | 26.65 | 26.65 | 5.59% | 5,694 |
| Feb 27, 2026 | 26.45 | 28.44 | 25.24 | 25.24 | 25.24 | -2.21% | 2,178 |
| Feb 26, 2026 | 25.82 | 27.06 | 25.45 | 25.81 | 25.81 | 0.43% | 3,240 |
| Feb 25, 2026 | 25.55 | 26.11 | 25.45 | 25.70 | 25.70 | -2.61% | 4,412 |
| Feb 24, 2026 | 26.55 | 27.01 | 26.39 | 26.39 | 26.39 | -1.27% | 2,088 |
| Feb 23, 2026 | 27.45 | 27.52 | 25.83 | 26.73 | 26.73 | -3.75% | 1,930 |
| Feb 20, 2026 | 27.75 | 29.33 | 27.75 | 27.77 | 27.77 | -3.24% | 1,293 |
| Feb 19, 2026 | 26.70 | 28.98 | 25.99 | 28.70 | 28.70 | 3.99% | 11,289 |
| Feb 18, 2026 | 28.10 | 28.19 | 27.60 | 27.60 | 27.60 | -2.99% | 2,125 |
| Feb 17, 2026 | 28.61 | 28.61 | 28.45 | 28.45 | 28.45 | -1.76% | 2,949 |
| Feb 13, 2026 | 29.31 | 29.31 | 27.66 | 28.96 | 28.96 | -1.06% | 2,728 |
| Feb 12, 2026 | 28.18 | 29.27 | 28.18 | 29.27 | 29.27 | 0.45% | 4,130 |
| Feb 11, 2026 | 29.60 | 29.60 | 28.91 | 29.14 | 29.14 | 0.48% | 1,773 |
| Feb 10, 2026 | 29.00 | 29.45 | 29.00 | 29.00 | 29.00 | -2.19% | 1,563 |
| Feb 9, 2026 | 29.99 | 30.00 | 29.55 | 29.65 | 29.65 | -2.31% | 1,851 |
| Feb 6, 2026 | 30.02 | 30.35 | 29.36 | 30.35 | 30.35 | 1.98% | 1,445 |
| 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 |