Skip to main content
G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
17.44
+0.04 (0.23%)
Feb 21, 2025, 4:00 PM EST - Market closed

WILC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.3717.4417.2517.4417.440.23%5,390
Feb 20, 202517.4017.4017.1917.4017.40-0.57%4,932
Feb 19, 202517.1917.5016.9817.5017.501.80%24,601
Feb 18, 202517.5017.5016.8417.1917.190.53%9,418
Feb 14, 202517.0017.1016.8617.1017.100.06%5,218
Feb 13, 202517.0417.2316.8517.0917.090.77%8,631
Feb 12, 202517.1017.1016.8516.9616.96-1.62%2,955
Feb 11, 202516.5717.3416.5717.2417.24-0.58%5,348
Feb 10, 202517.0817.4616.7117.3417.340.23%13,456
Feb 7, 202517.2617.4417.1317.3017.30-0.57%4,487
Feb 6, 202517.2817.5017.1017.4017.401.28%13,545
Feb 5, 202516.7217.5816.7217.1817.184.15%8,290
Feb 4, 202516.4316.6316.3616.5016.500.64%10,762
Feb 3, 202516.3716.4916.1816.3916.390.12%14,109
Jan 31, 202516.2616.3716.1116.3716.370.80%2,292
Jan 30, 202516.2916.5516.0116.2416.24-0.12%9,786
Jan 29, 202516.2316.3916.0116.2616.260.56%5,433
Jan 28, 202515.8916.1715.8916.1716.17-0.55%1,623
Jan 27, 202516.3416.4315.7316.2616.26-0.25%9,779
Jan 24, 202516.8616.8616.2016.3016.30-0.61%5,388
Jan 23, 202516.6317.3116.1716.4016.400.18%6,904
Jan 22, 202516.3416.7716.1716.3716.371.24%9,146
Jan 21, 202516.0016.6516.0016.1716.172.41%47,403
Jan 17, 202515.8315.8315.6115.7915.79-0.63%4,428
Jan 16, 202515.7515.9015.6615.8915.890.38%6,620
Jan 15, 202515.8515.8515.7615.8315.830.57%2,414
Jan 14, 202515.6816.0015.6815.7415.740.64%4,768
Jan 13, 202515.4315.6515.4015.6415.640.58%4,097
Jan 10, 202515.6115.7015.5515.5515.55-0.38%1,833
Jan 8, 202516.0416.0415.6015.6115.61-4.53%1,858
Jan 7, 202516.1116.6216.0016.3516.350.90%2,812
Jan 6, 202516.4516.6116.0316.2016.201.91%11,606
Jan 3, 202516.1416.8115.7815.9015.90-2.81%9,500
Jan 2, 202516.6916.7016.1916.3616.360.31%16,891
Dec 31, 202416.4116.6716.3116.3116.31-1.98%3,559
Dec 30, 202416.4716.6616.2516.6416.64-0.03%5,148
Dec 27, 202416.2916.6616.2916.6516.652.20%1,107
Dec 26, 202416.5816.6216.1116.2916.29-1.71%2,052
Dec 24, 202416.8316.8316.5416.5716.570.30%826
Dec 23, 202416.5016.6016.2916.5216.52-1.31%3,371
Dec 20, 202416.3616.7416.3516.7416.742.95%5,924
Dec 19, 202416.8716.8715.8716.2616.26-3.62%7,148
Dec 18, 202416.7016.8916.7016.8716.871.08%7,420
Dec 17, 202417.2317.2316.4016.6916.69-0.63%13,745
Dec 16, 202416.5016.9115.9616.8016.802.25%10,910
Dec 13, 202416.2016.4716.1116.4316.431.70%10,409
Dec 12, 202416.1616.3915.9316.1516.15-0.07%4,300
Dec 11, 202416.2616.3215.8316.1616.160.26%3,737
Dec 10, 202416.1016.1415.7916.1216.120.12%4,631
Dec 9, 202415.5016.4915.5016.1016.104.38%13,038
Dec 6, 202415.1615.5315.1615.4315.431.75%10,037
Dec 5, 202415.1115.6314.8015.1615.162.02%13,165
Dec 4, 202414.6215.0414.5814.8614.860.88%3,072
Dec 3, 202414.4014.8314.4014.7314.732.72%3,095
Dec 2, 202414.8015.0814.3414.3414.34-1.65%10,384
Nov 29, 202414.2714.5914.2314.5814.580.21%3,514
Nov 27, 202414.2614.7914.2314.5514.552.25%10,034
Nov 26, 202414.2714.5014.2314.2314.23-3.20%4,595
Nov 25, 202413.9714.7713.9714.7014.702.41%13,414
Nov 22, 202414.2814.5514.0014.3514.35-1.01%12,697
Nov 21, 202413.8314.8013.5014.5014.503.57%32,573
Nov 20, 202412.1214.8412.1214.0014.0018.14%68,542
Nov 19, 202411.7512.0011.6811.8511.853.13%3,492
Nov 18, 202411.5011.5011.4511.4911.490.17%1,727
Nov 15, 202411.1011.4711.1011.4711.47-0.43%2,111
Nov 14, 202411.5211.5211.5211.5211.521.41%757
Nov 13, 202411.7011.7011.3311.3611.360.26%2,013
Nov 12, 202411.4511.8011.3311.3311.331.61%3,869
Nov 11, 202411.1311.1511.1311.1511.15-1.63%1,238
Nov 8, 202411.2111.3411.2111.3411.34-1.18%1,504
Nov 7, 202411.6811.7211.2311.4711.47-2.13%8,558
Nov 6, 202411.7211.7211.7211.7211.72-1.01%628
Nov 5, 202411.6411.9011.5211.8411.840.94%4,223
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