G. Willi-Food International Ltd. (TLV:WILC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,590.00
-20.00 (-0.23%)
Mar 9, 2026, 5:24 PM IDT
TLV:WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,510.00 | 8,700.00 | 8,510.00 | 8,610.00 | 8,610.00 | 0.69% | 3,202 |
| Mar 5, 2026 | 8,533.00 | 8,801.00 | 8,522.00 | 8,551.00 | 8,551.00 | 0.21% | 11,514 |
| Mar 4, 2026 | 8,550.00 | 8,576.00 | 8,353.00 | 8,533.00 | 8,533.00 | -0.20% | 4,887 |
| Mar 2, 2026 | 8,068.00 | 8,550.00 | 7,500.00 | 8,550.00 | 8,550.00 | 5.97% | 21,608 |
| Feb 27, 2026 | 8,041.00 | 8,150.00 | 8,011.00 | 8,068.00 | 8,068.00 | 0.34% | 2,370 |
| Feb 26, 2026 | 8,100.00 | 8,114.00 | 8,001.00 | 8,041.00 | 8,041.00 | -0.90% | 2,287 |
| Feb 25, 2026 | 8,282.00 | 8,200.00 | 8,047.00 | 8,114.00 | 8,114.00 | -2.03% | 3,194 |
| Feb 24, 2026 | 8,522.00 | 8,401.00 | 8,200.00 | 8,282.00 | 8,282.00 | -2.82% | 1,545 |
| Feb 23, 2026 | 8,676.00 | 8,676.00 | 8,443.00 | 8,522.00 | 8,522.00 | -1.78% | 1,443 |
| Feb 20, 2026 | 8,505.00 | 8,745.00 | 8,448.00 | 8,676.00 | 8,676.00 | 2.01% | 1,677 |
| Feb 19, 2026 | 8,745.00 | 8,628.00 | 8,500.00 | 8,505.00 | 8,505.00 | -2.74% | 10,674 |
| Feb 18, 2026 | 8,970.00 | 8,841.00 | 8,696.00 | 8,745.00 | 8,745.00 | -2.51% | 13,857 |
| Feb 17, 2026 | 8,813.00 | 9,044.00 | 8,650.00 | 8,970.00 | 8,970.00 | 1.78% | 2,470 |
| Feb 16, 2026 | 8,927.00 | 9,086.00 | 8,604.00 | 8,813.00 | 8,813.00 | -1.28% | 10,841 |
| Feb 13, 2026 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 0.24% | 194 |
| Feb 12, 2026 | 9,068.00 | 9,068.00 | 8,900.00 | 8,906.00 | 8,906.00 | -1.79% | 13,207 |
| Feb 11, 2026 | 9,140.00 | 9,130.00 | 9,051.00 | 9,068.00 | 9,068.00 | -0.79% | 2,113 |
| Feb 10, 2026 | 9,293.00 | 9,293.00 | 9,101.00 | 9,140.00 | 9,140.00 | -1.65% | 1,194 |
| Feb 9, 2026 | 9,351.00 | 9,415.00 | 9,220.00 | 9,293.00 | 9,293.00 | -0.62% | 1,178 |
| Feb 6, 2026 | 9,468.00 | 9,387.00 | 9,310.00 | 9,351.00 | 9,351.00 | -1.24% | 770 |
| Feb 5, 2026 | 9,476.00 | 9,500.00 | 9,246.00 | 9,468.00 | 9,468.00 | -0.08% | 4,799 |
| Feb 4, 2026 | 9,393.00 | 9,500.00 | 9,352.00 | 9,476.00 | 9,476.00 | 0.88% | 10,081 |
| Feb 3, 2026 | 9,077.00 | 9,497.00 | 9,076.00 | 9,393.00 | 9,393.00 | 3.78% | 16,328 |
| Feb 2, 2026 | 8,721.00 | 9,099.00 | 8,721.00 | 9,051.00 | 9,051.00 | 1.83% | 9,059 |
| Jan 30, 2026 | 8,651.00 | 8,888.00 | 8,651.00 | 8,888.00 | 8,888.00 | 2.74% | 7,680 |
| Jan 29, 2026 | 8,800.00 | 8,749.00 | 8,640.00 | 8,651.00 | 8,651.00 | -1.69% | 20,097 |
| Jan 28, 2026 | 8,976.00 | 9,010.00 | 8,712.00 | 8,800.00 | 8,800.00 | -1.96% | 6,894 |
| Jan 27, 2026 | 9,095.00 | 9,375.00 | 8,919.00 | 8,976.00 | 8,976.00 | -1.31% | 12,382 |
| Jan 26, 2026 | 9,185.00 | 9,185.00 | 9,068.00 | 9,095.00 | 9,095.00 | -0.98% | 4,952 |
| Jan 23, 2026 | 9,218.00 | 9,220.00 | 9,004.00 | 9,185.00 | 9,185.00 | -0.36% | 1,674 |
| Jan 22, 2026 | 9,310.00 | 9,377.00 | 9,195.00 | 9,218.00 | 9,218.00 | -0.99% | 15,907 |
| Jan 21, 2026 | 9,371.00 | 9,385.00 | 9,300.00 | 9,310.00 | 9,310.00 | -0.65% | 27,218 |
| Jan 20, 2026 | 9,485.00 | 9,460.00 | 9,321.00 | 9,371.00 | 9,371.00 | -1.20% | 31,164 |
| Jan 19, 2026 | 9,361.00 | 9,600.00 | 9,345.00 | 9,485.00 | 9,485.00 | 1.32% | 18,673 |
| Jan 16, 2026 | 9,321.00 | 9,387.00 | 9,300.00 | 9,361.00 | 9,361.00 | 0.43% | 6,556 |
| Jan 15, 2026 | 9,401.00 | 9,499.00 | 9,315.00 | 9,321.00 | 9,321.00 | -0.85% | 34,221 |
| Jan 14, 2026 | 9,450.00 | 9,870.00 | 9,380.00 | 9,401.00 | 9,401.00 | 1.41% | 41,659 |
| Jan 13, 2026 | 9,185.00 | 9,369.00 | 9,104.00 | 9,270.00 | 9,270.00 | 0.93% | 15,137 |
| Jan 12, 2026 | 9,316.00 | 9,315.00 | 9,021.00 | 9,185.00 | 9,185.00 | -1.41% | 197 |
| Jan 9, 2026 | 9,323.00 | 9,388.00 | 9,300.00 | 9,316.00 | 9,316.00 | -0.08% | 786 |
| Jan 8, 2026 | 9,319.00 | 9,400.00 | 9,250.00 | 9,323.00 | 9,323.00 | 0.04% | 3,414 |
| Jan 7, 2026 | 9,287.00 | 9,525.00 | 9,140.00 | 9,319.00 | 9,319.00 | 0.34% | 49,197 |
| Jan 6, 2026 | 8,913.00 | 9,410.00 | 8,913.00 | 9,287.00 | 9,287.00 | 1.07% | 2,518 |
| Jan 5, 2026 | 9,268.00 | 9,300.00 | 9,142.00 | 9,189.00 | 9,189.00 | -0.85% | 11,273 |
| Jan 1, 2026 | 9,324.00 | 9,340.00 | 9,267.00 | 9,268.00 | 9,268.00 | -0.60% | 3,762 |
| Dec 31, 2025 | 9,388.00 | 9,398.00 | 9,233.00 | 9,324.00 | 9,324.00 | -0.68% | 9,192 |
| Dec 30, 2025 | 9,359.00 | 9,455.00 | 9,306.00 | 9,388.00 | 9,388.00 | 0.31% | 15,831 |
| Dec 29, 2025 | 9,213.00 | 9,444.00 | 9,127.00 | 9,359.00 | 9,359.00 | 1.58% | 31,185 |
| Dec 28, 2025 | 9,122.00 | 9,284.00 | 9,183.00 | 9,213.00 | 9,213.00 | 1.00% | 8,141 |
| Dec 25, 2025 | 9,118.00 | 9,141.00 | 9,070.00 | 9,122.00 | 9,122.00 | 0.04% | 4,316 |
| Dec 24, 2025 | 9,017.00 | 9,122.00 | 9,016.00 | 9,118.00 | 9,118.00 | 1.12% | 69,748 |
| Dec 23, 2025 | 9,061.00 | 9,100.00 | 8,960.00 | 9,017.00 | 9,017.00 | -0.49% | 18,882 |
| Dec 22, 2025 | 9,001.00 | 9,061.00 | 8,982.00 | 9,061.00 | 9,061.00 | 0.67% | 17,262 |
| Dec 21, 2025 | 8,985.00 | 9,050.00 | 9,000.00 | 9,001.00 | 9,001.00 | 0.18% | 5,366 |
| Dec 18, 2025 | 8,935.00 | 8,985.00 | 8,867.00 | 8,985.00 | 8,985.00 | 0.86% | 72,088 |
| Dec 17, 2025 | 8,967.00 | 9,050.00 | 8,873.00 | 8,908.00 | 8,908.00 | -0.66% | 22,327 |
| Dec 16, 2025 | 8,952.00 | 9,050.00 | 8,937.00 | 8,967.00 | 8,967.00 | 0.17% | 20,861 |
| Dec 15, 2025 | 9,044.00 | 9,149.00 | 8,901.00 | 8,952.00 | 8,952.00 | -1.02% | 8,294 |
| Dec 14, 2025 | 8,969.00 | 9,115.00 | 8,924.00 | 9,044.00 | 9,044.00 | 0.84% | 618 |
| Dec 11, 2025 | 9,034.00 | 9,093.00 | 8,930.00 | 8,969.00 | 8,969.00 | -0.72% | 13,793 |
| Dec 10, 2025 | 8,893.00 | 9,047.00 | 8,799.00 | 9,034.00 | 9,034.00 | 1.59% | 64,249 |
| Dec 9, 2025 | 8,701.00 | 8,949.00 | 8,701.00 | 8,893.00 | 8,893.00 | 2.21% | 67,169 |
| Dec 8, 2025 | 8,638.00 | 8,727.00 | 8,628.00 | 8,701.00 | 8,701.00 | 0.73% | 29,161 |
| Dec 7, 2025 | 8,393.00 | 8,675.00 | 8,393.00 | 8,638.00 | 8,638.00 | 2.92% | 12,628 |
| Dec 4, 2025 | 8,400.00 | 8,418.00 | 8,200.00 | 8,393.00 | 8,393.00 | 0.96% | 8,942 |
| Dec 3, 2025 | 8,257.00 | 8,350.00 | 8,206.00 | 8,313.00 | 8,313.00 | 0.68% | 46,844 |
| Dec 2, 2025 | 8,266.00 | 8,300.00 | 8,179.00 | 8,257.00 | 8,257.00 | -0.11% | 12,347 |
| Dec 1, 2025 | 8,450.00 | 8,450.00 | 8,119.00 | 8,266.00 | 8,266.00 | -2.18% | 9,974 |
| Nov 30, 2025 | 8,294.00 | 8,600.00 | 8,294.00 | 8,450.00 | 8,450.00 | 1.88% | 8,188 |
| Nov 27, 2025 | 8,208.00 | 8,349.00 | 8,199.00 | 8,294.00 | 8,294.00 | 1.05% | 3,040 |
| Nov 26, 2025 | 8,191.00 | 8,246.00 | 8,125.00 | 8,208.00 | 8,208.00 | 0.21% | 82,590 |
| Nov 25, 2025 | 8,046.00 | 8,380.00 | 8,100.00 | 8,191.00 | 8,191.00 | 1.80% | 14,884 |
| Nov 24, 2025 | 8,025.00 | 8,148.00 | 7,976.00 | 8,046.00 | 8,046.00 | 0.26% | 7,247 |
| Nov 23, 2025 | 7,912.00 | 8,048.00 | 7,912.00 | 8,025.00 | 8,025.00 | 1.43% | 7,801 |
| Nov 20, 2025 | 7,884.00 | 8,000.00 | 7,886.00 | 7,912.00 | 7,912.00 | 0.36% | 67,368 |
| Nov 19, 2025 | 7,703.00 | 8,080.00 | 7,703.00 | 7,884.00 | 7,884.00 | 2.35% | 72,500 |
| Nov 18, 2025 | 7,516.00 | 7,715.00 | 7,516.00 | 7,703.00 | 7,703.00 | 2.49% | 32,060 |
| Nov 17, 2025 | 7,500.00 | 7,776.00 | 7,400.00 | 7,516.00 | 7,516.00 | -2.41% | 24,274 |
| Nov 16, 2025 | 7,464.00 | 7,798.00 | 7,428.00 | 7,702.00 | 7,702.00 | 3.19% | 9,110 |
| Nov 13, 2025 | 7,331.00 | 7,565.00 | 7,103.00 | 7,464.00 | 7,464.00 | 1.81% | 67,472 |
| Nov 12, 2025 | 7,231.00 | 7,375.00 | 7,225.00 | 7,331.00 | 7,331.00 | 1.38% | 7,286 |
| Nov 11, 2025 | 7,235.00 | 7,277.00 | 7,157.00 | 7,231.00 | 7,231.00 | -0.06% | 7,330 |
| Nov 10, 2025 | 7,190.00 | 7,357.00 | 7,199.00 | 7,235.00 | 7,235.00 | 0.63% | 9,587 |
| Nov 9, 2025 | 7,160.00 | 7,200.00 | 7,121.00 | 7,190.00 | 7,190.00 | 0.42% | 866 |
| Nov 6, 2025 | 7,059.00 | 7,160.00 | 7,032.00 | 7,160.00 | 7,160.00 | 1.43% | 18,000 |
| Nov 5, 2025 | 7,095.00 | 7,116.00 | 6,850.00 | 7,059.00 | 7,059.00 | -0.51% | 103,004 |
| Nov 4, 2025 | 7,100.00 | 7,144.00 | 7,012.00 | 7,095.00 | 7,095.00 | -0.07% | 1,948 |
| Nov 3, 2025 | 7,150.00 | 7,154.00 | 7,095.00 | 7,100.00 | 7,100.00 | -0.70% | 3,149 |
| Nov 2, 2025 | 6,883.00 | 7,150.00 | 6,911.00 | 7,150.00 | 7,150.00 | 3.88% | 5,966 |
| Oct 30, 2025 | 6,859.00 | 7,100.00 | 6,806.00 | 6,883.00 | 6,883.00 | 0.35% | 10,909 |
| Oct 29, 2025 | 6,820.00 | 6,878.00 | 6,820.00 | 6,859.00 | 6,859.00 | 0.57% | 2,097 |
| Oct 28, 2025 | 6,841.00 | 6,880.00 | 6,780.00 | 6,820.00 | 6,820.00 | -0.31% | 777 |
| Oct 27, 2025 | 7,011.00 | 7,037.00 | 6,780.00 | 6,841.00 | 6,841.00 | -2.42% | 8,956 |
| Oct 26, 2025 | 6,754.00 | 7,098.00 | 6,788.00 | 7,011.00 | 7,011.00 | 3.81% | 1,004 |
| Oct 23, 2025 | 6,709.00 | 6,827.00 | 6,666.00 | 6,754.00 | 6,754.00 | 0.67% | 8,304 |
| Oct 22, 2025 | 6,666.00 | 6,805.00 | 6,536.00 | 6,709.00 | 6,709.00 | 0.65% | 7,009 |
| Oct 21, 2025 | 6,667.00 | 6,706.00 | 6,577.00 | 6,666.00 | 6,666.00 | -0.01% | 1,300 |
| Oct 20, 2025 | 6,591.00 | 6,720.00 | 6,580.00 | 6,667.00 | 6,667.00 | 1.15% | 1,531 |
| Oct 19, 2025 | 6,703.00 | 6,702.00 | 6,585.00 | 6,591.00 | 6,591.00 | -1.67% | 522 |
| Oct 16, 2025 | 6,700.00 | 6,749.00 | 6,683.00 | 6,703.00 | 6,703.00 | 0.19% | 2,244 |