G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
36.20
+0.71 (2.00%)
May 22, 2026, 2:45 PM EDT - Market open
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -2.77% | 237 |
| May 20, 2026 | 36.12 | 36.50 | 35.30 | 36.50 | 36.50 | 4.11% | 1,677 |
| 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 |
| Mar 30, 2026 | 25.44 | 25.44 | 25.00 | 25.20 | 24.75 | 0.80% | 2,302 |
| Mar 27, 2026 | 26.01 | 26.01 | 25.00 | 25.00 | 24.56 | -2.42% | 4,198 |
| Mar 26, 2026 | 25.24 | 25.89 | 25.24 | 25.62 | 25.16 | -1.12% | 1,917 |
| Mar 25, 2026 | 26.19 | 26.19 | 25.84 | 25.91 | 25.45 | -1.60% | 1,533 |
| Mar 24, 2026 | 25.87 | 26.33 | 25.48 | 26.33 | 25.86 | -1.20% | 1,267 |
| Mar 23, 2026 | 26.98 | 27.09 | 26.64 | 26.65 | 26.18 | 3.05% | 3,762 |
| Mar 20, 2026 | 26.78 | 26.78 | 25.86 | 25.86 | 25.40 | -2.42% | 1,180 |
| Mar 19, 2026 | 26.73 | 27.38 | 26.50 | 26.50 | 26.03 | -0.93% | 1,581 |
| Mar 18, 2026 | 26.93 | 27.22 | 26.70 | 26.75 | 26.27 | 3.16% | 1,524 |
| Mar 17, 2026 | 25.99 | 26.20 | 25.91 | 25.93 | 25.47 | -0.88% | 2,339 |
| Mar 16, 2026 | 25.98 | 26.16 | 25.98 | 26.16 | 25.70 | 1.85% | 1,455 |
| Mar 13, 2026 | 25.75 | 26.00 | 25.60 | 25.69 | 25.23 | -1.14% | 4,277 |
| Mar 12, 2026 | 25.82 | 26.74 | 25.80 | 25.98 | 25.52 | -3.71% | 4,284 |
| Mar 11, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.50 | -2.00% | 795 |
| Mar 10, 2026 | 27.77 | 27.77 | 27.31 | 27.53 | 27.04 | -1.18% | 736 |