G. Willi-Food International Ltd. (WILC)

NASDAQ: WILC · Real-Time Price · USD

30.09

+0.49 (1.66%)

At close: Jul 24, 2026, 4:00 PM EDT

29.96

-0.13 (-0.43%)

After-hours: Jul 24, 2026, 7:34 PM EDT

WILC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.02	33.88	28.11	30.09	30.09	1.66%	11,771
Jul 23, 2026	29.70	32.60	28.70	29.60	29.60	-1.86%	108,765
Jul 22, 2026	32.50	32.50	29.55	30.16	30.16	1.21%	6,427
Jul 21, 2026	30.91	32.70	29.80	29.80	29.80	-2.23%	3,613
Jul 20, 2026	30.91	30.91	28.83	30.48	30.48	-1.01%	2,690
Jul 17, 2026	30.84	30.84	30.05	30.79	30.79	0.95%	2,063
Jul 16, 2026	31.95	33.49	29.10	30.50	30.50	-3.33%	5,590
Jul 15, 2026	31.69	37.99	31.13	31.55	31.55	-0.79%	22,091
Jul 14, 2026	31.53	31.80	31.53	31.80	31.80	0.79%	1,098
Jul 10, 2026	31.55	31.55	31.55	31.55	31.55	-0.47%	580
Jul 9, 2026	31.84	31.84	31.11	31.70	31.70	0.19%	995
Jul 8, 2026	32.06	32.06	31.60	31.64	31.64	-0.60%	606
Jul 7, 2026	32.20	32.20	31.83	31.83	31.83	-0.22%	497
Jul 6, 2026	32.81	33.31	31.90	31.90	31.90	-4.23%	1,886
Jul 2, 2026	33.04	33.72	33.04	33.31	33.31	1.71%	3,941
Jul 1, 2026	33.44	33.44	32.35	32.75	32.75	-1.50%	1,877
Jun 30, 2026	32.51	33.41	32.51	33.25	33.25	3.68%	1,878
Jun 29, 2026	32.15	32.99	31.96	32.07	32.07	-0.45%	1,005
Jun 26, 2026	31.91	32.22	31.80	32.22	32.22	1.31%	725
Jun 25, 2026	31.80	31.80	31.80	31.80	31.80	-0.62%	586
Jun 24, 2026	32.98	32.98	31.76	32.00	32.00	1.14%	903
Jun 23, 2026	31.64	31.64	31.64	31.64	31.64	-0.82%	370
Jun 22, 2026	32.02	32.50	30.00	31.90	31.90	-1.21%	4,526
Jun 18, 2026	32.01	32.62	31.70	32.29	32.29	-1.75%	2,710
Jun 17, 2026	32.87	32.87	32.87	32.87	32.87	1.12%	661
Jun 16, 2026	33.83	33.83	32.36	32.50	32.50	-7.12%	1,671
Jun 15, 2026	34.08	34.99	33.75	34.99	34.99	1.45%	1,886
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