G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
34.49
+1.24 (3.73%)
At close: Jun 12, 2026, 4:00 PM EDT
33.40
-1.09 (-3.16%)
After-hours: Jun 12, 2026, 4:10 PM EDT
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 34.01 | 34.49 | 33.30 | 34.49 | 34.49 | 3.73% | 1,275 |
| Jun 11, 2026 | 32.81 | 33.25 | 32.81 | 33.25 | 33.25 | -3.62% | 595 |
| Jun 10, 2026 | 33.07 | 34.50 | 33.07 | 34.50 | 34.50 | 1.32% | 1,099 |
| Jun 9, 2026 | 33.46 | 34.05 | 33.46 | 34.05 | 34.05 | 1.67% | 1,287 |
| Jun 8, 2026 | 32.25 | 33.99 | 32.25 | 33.49 | 33.49 | -0.36% | 1,731 |
| Jun 5, 2026 | 35.50 | 35.50 | 33.45 | 33.61 | 33.61 | -1.73% | 1,591 |
| Jun 4, 2026 | 33.85 | 34.20 | 33.55 | 34.20 | 34.20 | 1.33% | 1,898 |
| Jun 3, 2026 | 34.50 | 37.27 | 33.45 | 33.75 | 33.75 | -3.57% | 12,165 |
| Jun 2, 2026 | 34.52 | 35.00 | 34.52 | 35.00 | 35.00 | -2.04% | 4,209 |
| Jun 1, 2026 | 36.32 | 36.90 | 35.73 | 35.73 | 35.73 | -3.17% | 921 |
| May 29, 2026 | 36.40 | 37.35 | 36.40 | 36.90 | 36.90 | 1.23% | 2,215 |
| May 28, 2026 | 36.16 | 37.04 | 36.11 | 36.45 | 36.45 | 1.82% | 8,473 |
| May 27, 2026 | 36.40 | 36.80 | 35.50 | 35.80 | 35.80 | -0.61% | 10,818 |
| May 26, 2026 | 36.70 | 36.76 | 35.98 | 36.02 | 36.02 | -0.50% | 3,453 |
| May 22, 2026 | 35.50 | 36.20 | 35.50 | 36.20 | 36.20 | 2.00% | 672 |
| May 21, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -2.77% | 243 |
| May 20, 2026 | 36.12 | 36.50 | 35.30 | 36.50 | 36.50 | 4.11% | 1,688 |
| May 19, 2026 | 35.85 | 35.85 | 35.06 | 35.06 | 35.06 | 2.07% | 674 |
| May 18, 2026 | 34.90 | 34.90 | 33.00 | 34.35 | 34.35 | -2.69% | 3,346 |
| May 14, 2026 | 35.49 | 36.07 | 35.30 | 35.30 | 35.30 | -1.26% | 1,263 |
| May 13, 2026 | 33.59 | 36.79 | 33.59 | 35.75 | 35.75 | -0.28% | 3,390 |
| May 12, 2026 | 35.21 | 36.07 | 33.21 | 35.85 | 35.85 | -2.74% | 3,029 |
| May 11, 2026 | 36.40 | 36.90 | 36.40 | 36.86 | 36.86 | 2.39% | 6,688 |
| May 8, 2026 | 35.92 | 36.84 | 35.72 | 36.00 | 36.00 | 2.56% | 9,698 |
| May 7, 2026 | 35.15 | 36.00 | 35.10 | 35.10 | 35.10 | 0.29% | 4,513 |
| May 6, 2026 | 33.91 | 35.07 | 33.91 | 35.00 | 35.00 | 7.03% | 6,592 |
| May 5, 2026 | 32.40 | 32.80 | 31.83 | 32.70 | 32.70 | 2.19% | 4,782 |
| May 4, 2026 | 32.05 | 33.12 | 31.23 | 32.00 | 32.00 | -0.62% | 3,356 |
| May 1, 2026 | 31.91 | 32.20 | 30.88 | 32.20 | 32.20 | -0.83% | 2,406 |
| Apr 30, 2026 | 31.82 | 33.06 | 31.82 | 32.47 | 32.47 | 4.19% | 20,556 |
| Apr 29, 2026 | 31.12 | 31.31 | 31.12 | 31.16 | 31.16 | 2.51% | 6,959 |
| Apr 28, 2026 | 30.67 | 30.67 | 30.40 | 30.40 | 30.40 | -1.78% | 971 |
| Apr 27, 2026 | 31.11 | 31.11 | 29.69 | 30.95 | 30.95 | 1.88% | 3,949 |
| Apr 24, 2026 | 31.12 | 31.12 | 30.24 | 30.38 | 30.38 | 1.50% | 1,792 |
| Apr 23, 2026 | 30.00 | 30.10 | 29.93 | 29.93 | 29.93 | -1.87% | 1,626 |
| Apr 22, 2026 | 28.60 | 30.50 | 28.60 | 30.50 | 30.50 | 4.27% | 1,011 |
| Apr 21, 2026 | 29.48 | 29.48 | 29.25 | 29.25 | 29.25 | - | 986 |
| Apr 20, 2026 | 28.98 | 30.05 | 28.98 | 29.25 | 29.25 | -1.02% | 5,575 |
| Apr 17, 2026 | 29.01 | 29.84 | 28.30 | 29.55 | 29.55 | 4.71% | 3,224 |
| Apr 16, 2026 | 27.62 | 28.22 | 27.62 | 28.22 | 28.22 | 0.97% | 997 |
| Apr 15, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.03% | 442 |
| Apr 14, 2026 | 28.52 | 28.54 | 28.24 | 28.24 | 28.24 | 1.40% | 1,333 |
| Apr 13, 2026 | 27.95 | 27.99 | 27.54 | 27.85 | 27.85 | -1.21% | 1,744 |
| Apr 10, 2026 | 27.86 | 28.78 | 27.76 | 28.70 | 28.19 | 7.73% | 2,749 |
| Apr 9, 2026 | 26.31 | 26.80 | 26.30 | 26.64 | 26.17 | 2.66% | 2,818 |
| Apr 8, 2026 | 25.61 | 25.95 | 25.15 | 25.95 | 25.49 | 2.98% | 1,605 |
| Apr 7, 2026 | 25.85 | 25.90 | 25.20 | 25.20 | 24.75 | -0.43% | 1,475 |
| Apr 6, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 24.86 | 1.52% | 934 |
| Apr 2, 2026 | 25.10 | 25.10 | 23.81 | 24.93 | 24.49 | -7.84% | 2,538 |
| Apr 1, 2026 | 25.50 | 27.05 | 25.25 | 27.05 | 26.57 | 7.34% | 1,447 |