Wilk Technologies Ltd (TLV:WILK)
Israel
· Delayed Price · Currency is ILS · Price in ILA 279.40
-13.00 (-4.45%)
Dec 4, 2025, 4:15 PM IDT
Wilk Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 279.20 | 292.40 | 270.00 | 279.40 | 279.40 | -4.45% | 24,296 |
| Dec 3, 2025 | 300.00 | 319.80 | 285.00 | 292.40 | 292.40 | -2.53% | 29,986 |
| Dec 2, 2025 | 292.40 | 309.80 | 285.00 | 300.00 | 300.00 | 3.13% | 17,803 |
| Dec 1, 2025 | 291.30 | 292.80 | 284.00 | 290.90 | 290.90 | -0.14% | 29,628 |
| Nov 30, 2025 | 283.60 | 300.00 | 278.30 | 291.30 | 291.30 | 2.72% | 12,548 |
| Nov 27, 2025 | 274.90 | 287.90 | 260.70 | 283.60 | 283.60 | 10.48% | 19,068 |
| Nov 26, 2025 | 255.70 | 268.60 | 231.00 | 256.70 | 256.70 | 0.39% | 55,026 |
| Nov 25, 2025 | 262.80 | 269.30 | 238.50 | 255.70 | 255.70 | -2.70% | 52,099 |
| Nov 24, 2025 | 309.90 | 340.90 | 245.00 | 262.80 | 262.80 | -15.20% | 101,289 |
| Nov 23, 2025 | 280.00 | 325.00 | 274.00 | 309.90 | 309.90 | 13.10% | 128,646 |
| Nov 20, 2025 | 228.90 | 292.60 | 228.90 | 274.00 | 274.00 | 19.70% | 85,119 |
| Nov 19, 2025 | 212.00 | 240.00 | 194.00 | 228.90 | 228.90 | 6.61% | 47,587 |
| Nov 18, 2025 | 180.90 | 240.00 | 193.00 | 214.70 | 214.70 | 18.68% | 125,994 |
| Nov 17, 2025 | 168.20 | 205.00 | 170.00 | 180.90 | 180.90 | 7.55% | 15,314 |
| Nov 16, 2025 | 167.50 | 170.00 | 167.40 | 168.20 | 168.20 | 0.42% | 6,982 |
| Nov 13, 2025 | 178.20 | 180.00 | 163.90 | 167.50 | 167.50 | -6.00% | 5,429 |
| Nov 12, 2025 | 183.50 | 183.50 | 178.00 | 178.20 | 178.20 | -2.89% | 1,102 |
| Nov 11, 2025 | 189.50 | 190.30 | 181.30 | 183.50 | 183.50 | -3.17% | 1,792 |
| Nov 10, 2025 | 197.90 | 190.00 | 189.40 | 189.50 | 189.50 | -4.24% | 3,406 |
| Nov 9, 2025 | 198.80 | 198.80 | 194.00 | 197.90 | 197.90 | -0.45% | 3,103 |
| Nov 6, 2025 | 203.90 | 198.80 | 198.80 | 198.80 | 198.80 | -2.50% | 1,800 |
| Nov 5, 2025 | 210.70 | 205.70 | 200.00 | 203.90 | 203.90 | -3.23% | 6,570 |
| Nov 4, 2025 | 214.00 | 215.00 | 204.40 | 210.70 | 210.70 | -1.54% | 770 |
| Nov 3, 2025 | 224.30 | 214.00 | 213.70 | 214.00 | 214.00 | -4.59% | 5,589 |
| Nov 2, 2025 | 223.50 | 224.30 | 223.50 | 224.30 | 224.30 | 2.89% | 4,668 |
| Oct 30, 2025 | 224.30 | 218.70 | 212.00 | 218.00 | 218.00 | -2.81% | 2,000 |
| Oct 29, 2025 | 222.60 | 224.40 | 220.00 | 224.30 | 224.30 | 0.76% | 1,397 |
| Oct 28, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | - | 4 |
| Oct 27, 2025 | 224.90 | 223.00 | 214.50 | 222.60 | 222.60 | -1.02% | 3,088 |
| Oct 26, 2025 | 231.30 | 225.50 | 217.40 | 224.90 | 224.90 | -2.77% | 1,512 |
| Oct 23, 2025 | 205.50 | 236.00 | 196.00 | 231.30 | 231.30 | 15.36% | 31,798 |
| Oct 22, 2025 | 199.40 | 224.90 | 189.00 | 200.50 | 200.50 | 0.55% | 57,712 |
| Oct 21, 2025 | 195.00 | 208.60 | 195.00 | 199.40 | 199.40 | 0.45% | 8,390 |
| Oct 20, 2025 | 204.30 | 224.80 | 190.00 | 198.50 | 198.50 | -2.84% | 9,733 |
| Oct 19, 2025 | 225.00 | 219.30 | 200.00 | 204.30 | 204.30 | -9.20% | 18,130 |
| Oct 16, 2025 | 225.50 | 225.00 | 225.00 | 225.00 | 225.00 | -0.22% | 859 |
| Oct 15, 2025 | 229.50 | 240.00 | 219.80 | 225.50 | 225.50 | -1.74% | 9,653 |
| Oct 12, 2025 | 236.10 | 234.00 | 224.20 | 229.50 | 229.50 | -2.80% | 6,811 |
| Oct 9, 2025 | 238.20 | 238.70 | 226.40 | 236.10 | 236.10 | -0.88% | 1,318 |
| Oct 8, 2025 | 245.20 | 245.50 | 232.50 | 238.20 | 238.20 | -2.85% | 3,008 |
| Oct 5, 2025 | 250.10 | 255.10 | 245.10 | 245.20 | 245.20 | -1.96% | 3,000 |
| Sep 30, 2025 | 249.60 | 255.90 | 249.60 | 250.10 | 250.10 | 0.20% | 170 |
| Sep 29, 2025 | 248.90 | 250.00 | 243.70 | 249.60 | 249.60 | 0.28% | 2,121 |
| Sep 28, 2025 | 259.30 | 254.20 | 242.70 | 248.90 | 248.90 | -4.01% | 3,863 |
| Sep 25, 2025 | 247.60 | 261.80 | 247.60 | 259.30 | 259.30 | 7.37% | 19,397 |
| Sep 21, 2025 | 295.00 | 286.20 | 236.10 | 241.50 | 241.50 | -18.14% | 35,952 |
| Sep 18, 2025 | 312.50 | 312.50 | 287.50 | 295.00 | 295.00 | -4.84% | 2,960 |
| Sep 17, 2025 | 312.50 | 312.50 | 312.50 | 310.00 | 310.00 | - | 29 |
| Sep 16, 2025 | 312.50 | 347.50 | 300.00 | 310.00 | 310.00 | -0.80% | 16,424 |
| Sep 15, 2025 | 315.00 | 317.50 | 307.50 | 312.50 | 312.50 | - | 4,679 |
| Sep 14, 2025 | 327.50 | 312.50 | 312.50 | 312.50 | 312.50 | -4.58% | 870 |
| Sep 11, 2025 | 330.00 | 330.00 | 320.00 | 327.50 | 327.50 | -0.76% | 380 |
| Sep 10, 2025 | 325.00 | 350.00 | 317.50 | 330.00 | 330.00 | 1.54% | 2,446 |
| Sep 9, 2025 | 327.50 | 342.50 | 312.50 | 325.00 | 325.00 | -0.76% | 11,389 |
| Sep 8, 2025 | 357.50 | 357.50 | 320.00 | 327.50 | 327.50 | -8.39% | 25,617 |
| Sep 7, 2025 | 405.00 | 395.00 | 350.00 | 357.50 | 357.50 | -11.73% | 32,684 |
| Sep 3, 2025 | 407.50 | 405.00 | 400.00 | 405.00 | 405.00 | -0.61% | 480 |
| Sep 2, 2025 | 410.00 | 407.50 | 402.50 | 407.50 | 407.50 | -0.61% | 936 |
| Sep 1, 2025 | 372.50 | 422.50 | 372.50 | 410.00 | 410.00 | 10.07% | 10,682 |
| Aug 31, 2025 | 370.00 | 377.50 | 370.00 | 372.50 | 372.50 | 0.68% | 2,417 |
| Aug 28, 2025 | 367.50 | 375.00 | 367.50 | 370.00 | 370.00 | 0.68% | 3,373 |
| Aug 27, 2025 | 380.00 | 387.50 | 350.00 | 367.50 | 367.50 | -3.29% | 7,831 |
| Aug 26, 2025 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | - | 1,340 |
| Aug 25, 2025 | 395.00 | 387.50 | 377.50 | 380.00 | 380.00 | -3.80% | 1,718 |
| Aug 24, 2025 | 385.00 | 405.00 | 390.00 | 395.00 | 395.00 | 2.60% | 3,990 |
| Aug 21, 2025 | 390.00 | 390.00 | 370.00 | 385.00 | 385.00 | -1.28% | 3,598 |
| Aug 20, 2025 | 402.50 | 402.50 | 375.00 | 390.00 | 390.00 | -3.11% | 4,312 |
| Aug 19, 2025 | 425.00 | 442.50 | 400.00 | 402.50 | 402.50 | -9.04% | 38,261 |
| Aug 18, 2025 | 465.00 | 477.50 | 437.50 | 442.50 | 442.50 | -4.84% | 16,462 |
| Aug 17, 2025 | 480.00 | 480.00 | 457.50 | 465.00 | 465.00 | -3.13% | 1,560 |
| Aug 14, 2025 | 485.00 | 455.00 | 455.00 | 480.00 | 480.00 | -1.03% | 84 |
| Aug 13, 2025 | 475.00 | 495.00 | 482.50 | 485.00 | 485.00 | 2.11% | 4,650 |
| Aug 12, 2025 | 457.50 | 475.00 | 472.50 | 475.00 | 475.00 | 3.83% | 2,320 |
| Aug 11, 2025 | 457.50 | 450.00 | 450.00 | 457.50 | 457.50 | - | 62 |
| Aug 10, 2025 | 460.00 | 475.00 | 460.00 | 457.50 | 457.50 | 0.55% | 162 |
| Aug 7, 2025 | 452.50 | 457.50 | 452.50 | 455.00 | 455.00 | 0.55% | 400 |
| Aug 6, 2025 | 467.50 | 467.50 | 450.00 | 452.50 | 452.50 | -3.21% | 3,447 |
| Aug 5, 2025 | 467.50 | 482.50 | 450.00 | 467.50 | 467.50 | -2.09% | 5,227 |
| Jul 31, 2025 | 475.00 | 485.00 | 475.00 | 477.50 | 477.50 | 2.14% | 331 |
| Jul 30, 2025 | 475.00 | 475.00 | 462.50 | 467.50 | 467.50 | -2.09% | 2,275 |
| Jul 29, 2025 | 492.50 | 495.00 | 455.00 | 477.50 | 477.50 | -5.45% | 5,411 |
| Jul 27, 2025 | 475.00 | 527.50 | 462.50 | 505.00 | 505.00 | 6.32% | 18,694 |
| Jul 24, 2025 | 487.50 | 485.00 | 437.50 | 475.00 | 475.00 | -2.56% | 36,644 |
| Jul 23, 2025 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | - | 72 |
| Jul 22, 2025 | 517.50 | 507.50 | 482.50 | 487.50 | 487.50 | -5.80% | 1,121 |
| Jul 21, 2025 | 500.00 | 522.50 | 500.00 | 517.50 | 517.50 | 8.38% | 31,153 |
| Jul 20, 2025 | 475.00 | 482.50 | 467.50 | 477.50 | 477.50 | 0.53% | 1,487 |
| Jul 17, 2025 | 480.00 | 487.50 | 467.50 | 475.00 | 475.00 | -1.04% | 7,369 |
| Jul 15, 2025 | 477.50 | 492.50 | 470.00 | 480.00 | 480.00 | 0.52% | 3,177 |
| Jul 14, 2025 | 485.00 | 495.00 | 475.00 | 477.50 | 477.50 | -1.55% | 1,774 |
| Jul 13, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - | 888 |
| Jul 10, 2025 | 490.00 | 500.00 | 477.50 | 485.00 | 485.00 | -1.52% | 9,365 |
| Jul 9, 2025 | 525.00 | 522.50 | 487.50 | 492.50 | 492.50 | -6.19% | 2,659 |
| Jul 8, 2025 | 522.50 | 527.50 | 522.50 | 525.00 | 525.00 | 0.48% | 706 |
| Jul 7, 2025 | 512.50 | 550.00 | 487.50 | 522.50 | 522.50 | 4.50% | 3,963 |
| Jul 6, 2025 | 502.50 | 502.50 | 480.00 | 500.00 | 500.00 | -0.50% | 127 |
| Jul 3, 2025 | 497.50 | 517.50 | 495.00 | 502.50 | 502.50 | 1.01% | 1,246 |
| Jul 2, 2025 | 477.50 | 537.50 | 477.50 | 497.50 | 497.50 | 1.02% | 16,595 |
| Jul 1, 2025 | 515.00 | 497.50 | 475.00 | 492.50 | 492.50 | -4.37% | 2,738 |
| Jun 30, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - | 2,171 |