G. Willi-Food International Ltd. (TLV:WILC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9,250.00
+135.00 (1.48%)
Apr 29, 2026, 2:26 PM IDT
TLV:WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,078.00 | 9,219.00 | 9,078.00 | 9,115.00 | 9,115.00 | 0.41% | 1,117 |
| Apr 27, 2026 | 9,140.00 | 9,325.00 | 9,078.00 | 9,078.00 | 9,078.00 | -0.68% | 12,886 |
| Apr 24, 2026 | 9,021.00 | 9,199.00 | 9,021.00 | 9,140.00 | 9,140.00 | 1.32% | 2,215 |
| Apr 23, 2026 | 8,857.00 | 9,230.00 | 8,717.00 | 9,021.00 | 9,021.00 | 1.85% | 4,371 |
| Apr 20, 2026 | 8,748.00 | 9,016.00 | 8,748.00 | 8,857.00 | 8,857.00 | 1.25% | 10,490 |
| Apr 17, 2026 | 8,599.00 | 8,800.00 | 8,500.00 | 8,748.00 | 8,748.00 | 1.73% | 2,110 |
| Apr 16, 2026 | 8,530.00 | 8,836.00 | 8,530.00 | 8,599.00 | 8,599.00 | 0.81% | 16,674 |
| Apr 15, 2026 | 8,562.00 | 8,699.00 | 8,490.00 | 8,530.00 | 8,530.00 | -0.37% | 1,918 |
| Apr 14, 2026 | 8,600.00 | 8,687.00 | 8,500.00 | 8,562.00 | 8,562.00 | -0.44% | 38,129 |
| Apr 13, 2026 | 8,362.00 | 8,600.00 | 8,432.00 | 8,600.00 | 8,600.00 | 0.94% | 2,777 |
| Apr 10, 2026 | 8,235.00 | 8,677.00 | 8,235.00 | 8,520.00 | 8,362.00 | 3.46% | 4,786 |
| Apr 9, 2026 | 8,059.00 | 8,309.00 | 8,000.00 | 8,235.00 | 8,082.29 | 2.18% | 3,889 |
| Apr 6, 2026 | 8,065.00 | 8,066.00 | 7,998.00 | 8,059.00 | 7,909.55 | -0.07% | 2,074 |
| Apr 3, 2026 | 8,063.00 | 8,097.00 | 7,927.00 | 8,065.00 | 7,915.44 | 0.02% | 16,336 |
| Mar 31, 2026 | 7,971.00 | 8,080.00 | 7,919.00 | 8,063.00 | 7,913.47 | 1.15% | 19,154 |
| Mar 30, 2026 | 7,994.00 | 8,124.00 | 7,920.00 | 7,971.00 | 7,823.18 | -0.29% | 2,142 |
| Mar 27, 2026 | 8,123.00 | 8,123.00 | 7,989.00 | 7,994.00 | 7,845.75 | -1.59% | 3,326 |
| Mar 26, 2026 | 8,122.00 | 8,252.00 | 8,105.00 | 8,123.00 | 7,972.36 | 0.01% | 1,415 |
| Mar 25, 2026 | 8,120.00 | 8,282.00 | 7,988.00 | 8,122.00 | 7,971.38 | 0.02% | 14,237 |
| Mar 24, 2026 | 8,256.00 | 8,436.00 | 7,980.00 | 8,120.00 | 7,969.42 | -3.76% | 70,681 |
| Mar 23, 2026 | 8,500.00 | 8,501.00 | 8,423.00 | 8,437.00 | 8,280.54 | -0.18% | 4,450 |
| Mar 20, 2026 | 8,405.00 | 8,470.00 | 8,318.00 | 8,452.00 | 8,295.26 | 0.56% | 1,553 |
| Mar 19, 2026 | 8,412.00 | 8,520.00 | 8,321.00 | 8,405.00 | 8,249.13 | -0.08% | 294 |
| Mar 18, 2026 | 8,199.00 | 8,425.00 | 8,201.00 | 8,412.00 | 8,256.00 | 2.60% | 6,664 |
| Mar 17, 2026 | 8,145.00 | 8,200.00 | 8,015.00 | 8,199.00 | 8,046.95 | 0.66% | 7,144 |
| Mar 16, 2026 | 8,314.00 | 8,314.00 | 8,049.00 | 8,145.00 | 7,993.95 | -2.03% | 2,354 |
| Mar 13, 2026 | 8,344.00 | 8,351.00 | 8,281.00 | 8,314.00 | 8,159.82 | -0.36% | 565 |
| Mar 12, 2026 | 8,421.00 | 8,509.00 | 8,222.00 | 8,344.00 | 8,189.26 | -0.91% | 973 |
| Mar 11, 2026 | 8,528.00 | 8,664.00 | 8,036.00 | 8,421.00 | 8,264.84 | -1.25% | 3,359 |
| Mar 10, 2026 | 8,590.00 | 8,728.00 | 8,469.00 | 8,528.00 | 8,369.85 | -0.72% | 2,758 |
| Mar 9, 2026 | 8,610.00 | 8,640.00 | 8,460.00 | 8,590.00 | 8,430.70 | -0.23% | 9,531 |
| Mar 6, 2026 | 8,510.00 | 8,700.00 | 8,510.00 | 8,610.00 | 8,450.33 | 0.69% | 3,202 |
| Mar 5, 2026 | 8,533.00 | 8,801.00 | 8,522.00 | 8,551.00 | 8,392.43 | 0.21% | 11,514 |
| Mar 4, 2026 | 8,550.00 | 8,576.00 | 8,353.00 | 8,533.00 | 8,374.76 | -0.20% | 4,887 |
| Mar 2, 2026 | 8,068.00 | 8,550.00 | 7,500.00 | 8,550.00 | 8,391.44 | 5.97% | 21,608 |
| Feb 27, 2026 | 8,041.00 | 8,150.00 | 8,011.00 | 8,068.00 | 7,918.38 | 0.34% | 2,370 |
| Feb 26, 2026 | 8,100.00 | 8,114.00 | 8,001.00 | 8,041.00 | 7,891.88 | -0.90% | 2,287 |
| Feb 25, 2026 | 8,282.00 | 8,200.00 | 8,047.00 | 8,114.00 | 7,963.53 | -2.03% | 3,194 |
| Feb 24, 2026 | 8,522.00 | 8,401.00 | 8,200.00 | 8,282.00 | 8,128.41 | -2.82% | 1,545 |
| Feb 23, 2026 | 8,676.00 | 8,676.00 | 8,443.00 | 8,522.00 | 8,363.96 | -1.78% | 1,443 |
| Feb 20, 2026 | 8,505.00 | 8,745.00 | 8,448.00 | 8,676.00 | 8,515.11 | 2.01% | 1,677 |
| Feb 19, 2026 | 8,745.00 | 8,628.00 | 8,500.00 | 8,505.00 | 8,347.28 | -2.74% | 10,674 |
| Feb 18, 2026 | 8,970.00 | 8,841.00 | 8,696.00 | 8,745.00 | 8,582.83 | -2.51% | 13,857 |
| Feb 17, 2026 | 8,813.00 | 9,044.00 | 8,650.00 | 8,970.00 | 8,803.65 | 1.78% | 2,470 |
| Feb 16, 2026 | 8,927.00 | 9,086.00 | 8,604.00 | 8,813.00 | 8,649.57 | -1.28% | 10,841 |
| Feb 13, 2026 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 8,761.45 | 0.24% | 194 |
| Feb 12, 2026 | 9,068.00 | 9,068.00 | 8,900.00 | 8,906.00 | 8,740.84 | -1.79% | 13,207 |
| Feb 11, 2026 | 9,140.00 | 9,130.00 | 9,051.00 | 9,068.00 | 8,899.84 | -0.79% | 2,113 |
| Feb 10, 2026 | 9,293.00 | 9,293.00 | 9,101.00 | 9,140.00 | 8,970.50 | -1.65% | 1,194 |
| Feb 9, 2026 | 9,351.00 | 9,415.00 | 9,220.00 | 9,293.00 | 9,120.67 | -0.62% | 1,178 |
| Feb 6, 2026 | 9,468.00 | 9,387.00 | 9,310.00 | 9,351.00 | 9,177.59 | -1.24% | 770 |
| Feb 5, 2026 | 9,476.00 | 9,500.00 | 9,246.00 | 9,468.00 | 9,292.42 | -0.08% | 4,799 |
| Feb 4, 2026 | 9,393.00 | 9,500.00 | 9,352.00 | 9,476.00 | 9,300.27 | 0.88% | 10,081 |
| Feb 3, 2026 | 9,077.00 | 9,497.00 | 9,076.00 | 9,393.00 | 9,218.81 | 3.78% | 16,328 |
| Feb 2, 2026 | 8,721.00 | 9,099.00 | 8,721.00 | 9,051.00 | 8,883.15 | 1.83% | 9,059 |
| Jan 30, 2026 | 8,651.00 | 8,888.00 | 8,651.00 | 8,888.00 | 8,723.18 | 2.74% | 7,680 |
| Jan 29, 2026 | 8,800.00 | 8,749.00 | 8,640.00 | 8,651.00 | 8,490.57 | -1.69% | 20,097 |
| Jan 28, 2026 | 8,976.00 | 9,010.00 | 8,712.00 | 8,800.00 | 8,636.81 | -1.96% | 6,894 |
| Jan 27, 2026 | 9,095.00 | 9,375.00 | 8,919.00 | 8,976.00 | 8,809.54 | -1.31% | 12,382 |
| Jan 26, 2026 | 9,185.00 | 9,185.00 | 9,068.00 | 9,095.00 | 8,926.34 | -0.98% | 4,952 |
| Jan 23, 2026 | 9,218.00 | 9,220.00 | 9,004.00 | 9,185.00 | 9,014.67 | -0.36% | 1,674 |
| Jan 22, 2026 | 9,310.00 | 9,377.00 | 9,195.00 | 9,218.00 | 9,047.06 | -0.99% | 15,907 |
| Jan 21, 2026 | 9,371.00 | 9,385.00 | 9,300.00 | 9,310.00 | 9,137.35 | -0.65% | 27,218 |
| Jan 20, 2026 | 9,485.00 | 9,460.00 | 9,321.00 | 9,371.00 | 9,197.22 | -1.20% | 31,164 |
| Jan 19, 2026 | 9,361.00 | 9,600.00 | 9,345.00 | 9,485.00 | 9,309.10 | 1.32% | 18,673 |
| Jan 16, 2026 | 9,321.00 | 9,387.00 | 9,300.00 | 9,361.00 | 9,187.40 | 0.43% | 6,556 |
| Jan 15, 2026 | 9,401.00 | 9,499.00 | 9,315.00 | 9,321.00 | 9,148.15 | -0.85% | 34,221 |
| Jan 14, 2026 | 9,450.00 | 9,870.00 | 9,380.00 | 9,401.00 | 9,226.66 | 1.41% | 41,659 |
| Jan 13, 2026 | 9,185.00 | 9,369.00 | 9,104.00 | 9,270.00 | 9,098.09 | 0.93% | 15,137 |
| Jan 12, 2026 | 9,316.00 | 9,315.00 | 9,021.00 | 9,185.00 | 9,014.67 | -1.41% | 197 |
| Jan 9, 2026 | 9,323.00 | 9,388.00 | 9,300.00 | 9,316.00 | 9,143.24 | -0.08% | 786 |
| Jan 8, 2026 | 9,319.00 | 9,400.00 | 9,250.00 | 9,323.00 | 9,150.11 | 0.04% | 3,414 |
| Jan 7, 2026 | 9,287.00 | 9,525.00 | 9,140.00 | 9,319.00 | 9,146.18 | 0.34% | 49,197 |
| Jan 6, 2026 | 8,913.00 | 9,410.00 | 8,913.00 | 9,287.00 | 9,114.78 | 1.07% | 2,518 |
| Jan 5, 2026 | 9,268.00 | 9,300.00 | 9,142.00 | 9,189.00 | 9,018.59 | -0.85% | 11,273 |
| Jan 1, 2026 | 9,324.00 | 9,340.00 | 9,267.00 | 9,268.00 | 9,096.13 | -0.60% | 3,762 |
| Dec 31, 2025 | 9,388.00 | 9,398.00 | 9,233.00 | 9,324.00 | 9,151.09 | -0.68% | 9,192 |
| Dec 30, 2025 | 9,359.00 | 9,455.00 | 9,306.00 | 9,388.00 | 9,213.90 | 0.31% | 15,831 |
| Dec 29, 2025 | 9,213.00 | 9,444.00 | 9,127.00 | 9,359.00 | 9,185.44 | 1.58% | 31,185 |
| Dec 28, 2025 | 9,122.00 | 9,284.00 | 9,183.00 | 9,213.00 | 9,042.15 | 1.00% | 8,141 |
| Dec 25, 2025 | 9,118.00 | 9,141.00 | 9,070.00 | 9,122.00 | 8,952.84 | 0.04% | 4,316 |
| Dec 24, 2025 | 9,017.00 | 9,122.00 | 9,016.00 | 9,118.00 | 8,948.91 | 1.12% | 69,748 |
| Dec 23, 2025 | 9,061.00 | 9,100.00 | 8,960.00 | 9,017.00 | 8,849.78 | -0.49% | 18,882 |
| Dec 22, 2025 | 9,001.00 | 9,061.00 | 8,982.00 | 9,061.00 | 8,892.97 | 0.67% | 17,262 |
| Dec 21, 2025 | 8,985.00 | 9,050.00 | 9,000.00 | 9,001.00 | 8,834.08 | 0.18% | 5,366 |
| Dec 18, 2025 | 8,935.00 | 8,985.00 | 8,867.00 | 8,985.00 | 8,818.38 | 0.86% | 72,088 |
| Dec 17, 2025 | 8,967.00 | 9,050.00 | 8,873.00 | 8,908.00 | 8,742.80 | -0.66% | 22,327 |
| Dec 16, 2025 | 8,952.00 | 9,050.00 | 8,937.00 | 8,967.00 | 8,800.71 | 0.17% | 20,861 |
| Dec 15, 2025 | 9,044.00 | 9,149.00 | 8,901.00 | 8,952.00 | 8,785.99 | -1.02% | 8,294 |
| Dec 14, 2025 | 8,969.00 | 9,115.00 | 8,924.00 | 9,044.00 | 8,876.28 | 0.84% | 618 |
| Dec 11, 2025 | 9,034.00 | 9,093.00 | 8,930.00 | 8,969.00 | 8,802.67 | -0.72% | 13,793 |
| Dec 10, 2025 | 8,893.00 | 9,047.00 | 8,799.00 | 9,034.00 | 8,866.47 | 1.59% | 64,249 |
| Dec 9, 2025 | 8,701.00 | 8,949.00 | 8,701.00 | 8,893.00 | 8,728.08 | 2.21% | 67,169 |
| Dec 8, 2025 | 8,638.00 | 8,727.00 | 8,628.00 | 8,701.00 | 8,539.64 | 0.73% | 29,161 |
| Dec 7, 2025 | 8,393.00 | 8,675.00 | 8,393.00 | 8,638.00 | 8,477.81 | 2.92% | 12,628 |
| Dec 4, 2025 | 8,400.00 | 8,418.00 | 8,200.00 | 8,393.00 | 8,237.36 | 0.96% | 8,942 |
| Dec 3, 2025 | 8,257.00 | 8,350.00 | 8,206.00 | 8,313.00 | 8,158.84 | 0.68% | 46,844 |
| Dec 2, 2025 | 8,266.00 | 8,300.00 | 8,179.00 | 8,257.00 | 8,103.88 | -0.11% | 12,347 |
| Dec 1, 2025 | 8,450.00 | 8,450.00 | 8,119.00 | 8,266.00 | 8,112.71 | -2.18% | 9,974 |
| Nov 30, 2025 | 8,294.00 | 8,600.00 | 8,294.00 | 8,450.00 | 8,293.30 | 1.88% | 8,188 |