G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
28.73
+0.24 (0.84%)
At close: Aug 14, 2026, 4:00 PM EDT
28.63
-0.10 (-0.35%)
After-hours: Aug 14, 2026, 7:34 PM EDT
WILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 28.50 | 28.75 | 28.31 | 28.73 | 28.73 | 0.84% | 5,762 |
| Aug 13, 2026 | 28.01 | 28.49 | 27.90 | 28.49 | 28.49 | 3.04% | 3,301 |
| Aug 12, 2026 | 27.35 | 28.20 | 27.35 | 27.65 | 27.65 | 2.03% | 5,337 |
| Aug 11, 2026 | 27.88 | 28.04 | 27.10 | 27.10 | 27.10 | -3.56% | 3,031 |
| Aug 10, 2026 | 29.00 | 29.00 | 27.81 | 28.10 | 28.10 | -3.07% | 4,896 |
| Aug 7, 2026 | 28.64 | 28.99 | 28.25 | 28.99 | 28.99 | 2.76% | 3,044 |
| Aug 6, 2026 | 29.04 | 29.19 | 28.00 | 28.21 | 28.21 | -6.59% | 20,036 |
| Aug 5, 2026 | 29.82 | 30.36 | 29.70 | 30.20 | 30.20 | 1.99% | 7,705 |
| Aug 4, 2026 | 28.62 | 30.40 | 28.62 | 29.61 | 29.61 | 5.79% | 14,686 |
| Aug 3, 2026 | 27.51 | 28.10 | 27.41 | 27.99 | 27.99 | 4.44% | 2,312 |
| Jul 31, 2026 | 27.89 | 28.87 | 26.80 | 26.80 | 26.80 | -0.81% | 2,957 |
| Jul 30, 2026 | 26.31 | 27.95 | 26.31 | 27.02 | 27.02 | 3.33% | 3,688 |
| Jul 29, 2026 | 28.17 | 28.20 | 26.15 | 26.15 | 26.15 | -12.54% | 4,477 |
| Jul 28, 2026 | 29.61 | 29.90 | 28.60 | 29.90 | 29.90 | 1.70% | 2,447 |
| Jul 27, 2026 | 29.51 | 30.50 | 28.86 | 29.40 | 29.40 | -2.29% | 6,309 |
| Jul 24, 2026 | 30.02 | 33.88 | 28.11 | 30.09 | 30.09 | 1.66% | 11,772 |
| Jul 23, 2026 | 29.70 | 32.60 | 28.70 | 29.60 | 29.60 | -1.86% | 108,766 |
| 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% | 2,691 |
| 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 |