Willy-Food Investments Ltd (TLV:WLFD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,764.00
-3.00 (-0.04%)
Apr 28, 2026, 5:24 PM IDT
Willy-Food Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6,700.00 | 6,830.00 | 6,490.00 | 6,767.00 | 6,767.00 | 1.00% | 4,527 |
| Apr 24, 2026 | 6,760.00 | 6,829.00 | 6,666.00 | 6,700.00 | 6,700.00 | 0.51% | 2,594 |
| Apr 23, 2026 | 6,569.00 | 6,750.00 | 6,569.00 | 6,666.00 | 6,666.00 | 1.48% | 5,423 |
| Apr 20, 2026 | 6,569.00 | 6,850.00 | 6,300.00 | 6,569.00 | 6,569.00 | - | 7,941 |
| Apr 17, 2026 | 6,660.00 | 6,660.00 | 6,315.00 | 6,569.00 | 6,569.00 | 1.01% | 3,709 |
| Apr 16, 2026 | 6,095.00 | 6,636.00 | 5,960.00 | 6,503.00 | 6,503.00 | 6.69% | 11,048 |
| Apr 15, 2026 | 6,129.00 | 6,149.00 | 5,980.00 | 6,095.00 | 6,095.00 | -0.55% | 998 |
| Apr 14, 2026 | 5,959.00 | 6,178.00 | 5,956.00 | 6,129.00 | 6,129.00 | 2.85% | 5,085 |
| Apr 13, 2026 | 5,898.00 | 5,960.00 | 5,799.00 | 5,959.00 | 5,959.00 | 1.03% | 5,917 |
| Apr 10, 2026 | 5,690.00 | 6,202.00 | 5,690.00 | 5,898.00 | 5,898.00 | 3.66% | 42,758 |
| Apr 9, 2026 | 5,590.00 | 6,073.00 | 5,580.00 | 5,690.00 | 5,690.00 | 1.79% | 17,420 |
| Apr 6, 2026 | 5,565.00 | 5,845.00 | 5,565.00 | 5,590.00 | 5,590.00 | 0.45% | 3,629 |
| Apr 3, 2026 | 5,678.00 | 5,750.00 | 5,550.00 | 5,565.00 | 5,565.00 | -1.99% | 2,999 |
| Mar 31, 2026 | 5,775.00 | 5,770.00 | 5,572.00 | 5,678.00 | 5,678.00 | -1.68% | 4,326 |
| Mar 30, 2026 | 5,820.00 | 5,881.00 | 5,600.00 | 5,775.00 | 5,775.00 | -0.77% | 1,199 |
| Mar 27, 2026 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | - | 4,347 |
| Mar 26, 2026 | 5,844.00 | 5,938.00 | 5,779.00 | 5,820.00 | 5,820.00 | -0.41% | 3,252 |
| Mar 25, 2026 | 6,198.00 | 6,113.00 | 5,704.00 | 5,844.00 | 5,844.00 | -5.71% | 22,163 |
| Mar 24, 2026 | 6,400.00 | 6,386.00 | 5,943.00 | 6,198.00 | 6,198.00 | -3.16% | 9,105 |
| Mar 23, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 114 |
| Mar 20, 2026 | 6,400.00 | 6,495.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 1,099 |
| Mar 19, 2026 | 6,479.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.22% | 286 |
| Mar 18, 2026 | 6,502.00 | 6,499.00 | 6,479.00 | 6,479.00 | 6,479.00 | -0.35% | 3,817 |
| Mar 17, 2026 | 6,504.00 | 6,502.00 | 6,003.00 | 6,502.00 | 6,502.00 | -0.03% | 3,976 |
| Mar 16, 2026 | 6,523.00 | 6,523.00 | 6,201.00 | 6,504.00 | 6,504.00 | -0.29% | 1,785 |
| Mar 13, 2026 | 6,539.00 | 6,523.00 | 6,523.00 | 6,523.00 | 6,523.00 | -0.24% | 235 |
| Mar 12, 2026 | 6,547.00 | 6,546.00 | 6,222.00 | 6,539.00 | 6,539.00 | -0.12% | 2,571 |
| Mar 11, 2026 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | - | 406 |
| Mar 10, 2026 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | 6,547.00 | - | 444 |
| Mar 9, 2026 | 6,595.00 | 6,585.00 | 6,450.00 | 6,547.00 | 6,547.00 | -0.73% | 132 |
| Mar 6, 2026 | 6,596.00 | 6,595.00 | 6,595.00 | 6,595.00 | 6,595.00 | -0.02% | 534 |
| Mar 5, 2026 | 6,597.00 | 6,600.00 | 6,571.00 | 6,596.00 | 6,596.00 | -0.02% | 881 |
| Mar 4, 2026 | 6,600.00 | 6,639.00 | 6,350.00 | 6,597.00 | 6,597.00 | 0.12% | 8,352 |
| Mar 2, 2026 | 6,375.00 | 6,800.00 | 6,300.00 | 6,589.00 | 6,589.00 | 3.41% | 17,270 |
| Feb 27, 2026 | 6,306.00 | 6,550.00 | 6,250.00 | 6,372.00 | 6,372.00 | 1.05% | 2,825 |
| Feb 26, 2026 | 6,339.00 | 6,331.00 | 6,107.00 | 6,306.00 | 6,306.00 | -0.52% | 4,374 |
| Feb 25, 2026 | 6,365.00 | 6,430.00 | 6,099.00 | 6,339.00 | 6,339.00 | -0.41% | 6,933 |
| Feb 24, 2026 | 6,450.00 | 6,429.00 | 6,085.00 | 6,365.00 | 6,365.00 | -1.32% | 658 |
| Feb 23, 2026 | 6,549.00 | 6,667.00 | 6,374.00 | 6,450.00 | 6,450.00 | -1.51% | 7,264 |
| Feb 20, 2026 | 6,605.00 | 6,750.00 | 6,519.00 | 6,549.00 | 6,549.00 | -0.85% | 2,450 |
| Feb 19, 2026 | 6,604.00 | 6,769.00 | 6,276.00 | 6,605.00 | 6,605.00 | 0.02% | 13,306 |
| Feb 18, 2026 | 6,559.00 | 6,879.00 | 6,300.00 | 6,604.00 | 6,604.00 | 0.69% | 32,253 |
| Feb 17, 2026 | 6,527.00 | 6,580.00 | 6,261.00 | 6,559.00 | 6,559.00 | 0.49% | 40,138 |
| Feb 16, 2026 | 6,580.00 | 6,580.00 | 6,251.00 | 6,527.00 | 6,527.00 | -0.81% | 11,946 |
| Feb 13, 2026 | 6,475.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 1.62% | 294 |
| Feb 12, 2026 | 6,599.00 | 6,599.00 | 6,286.00 | 6,475.00 | 6,475.00 | -0.32% | 3,438 |
| Feb 11, 2026 | 6,513.00 | 6,570.00 | 6,481.00 | 6,496.00 | 6,496.00 | -0.26% | 1,150 |
| Feb 10, 2026 | 6,555.00 | 6,555.00 | 6,300.00 | 6,513.00 | 6,513.00 | 0.12% | 3,399 |
| Feb 9, 2026 | 6,431.00 | 6,791.00 | 6,426.00 | 6,505.00 | 6,505.00 | 1.15% | 2,429 |
| Feb 6, 2026 | 6,319.00 | 6,625.00 | 6,319.00 | 6,431.00 | 6,431.00 | 1.77% | 1,274 |
| Feb 5, 2026 | 6,272.00 | 6,448.00 | 5,950.00 | 6,319.00 | 6,319.00 | 0.75% | 6,956 |
| Feb 4, 2026 | 6,170.00 | 6,300.00 | 6,170.00 | 6,272.00 | 6,272.00 | 1.65% | 10,751 |
| Feb 3, 2026 | 6,161.00 | 6,248.00 | 5,986.00 | 6,170.00 | 6,170.00 | 3.09% | 12,695 |
| Feb 2, 2026 | 6,015.00 | 6,014.00 | 5,880.00 | 5,985.00 | 5,985.00 | -0.50% | 526 |
| Jan 30, 2026 | 6,015.00 | 6,015.00 | 6,011.00 | 6,015.00 | 6,015.00 | - | 780 |
| Jan 29, 2026 | 6,014.00 | 6,159.00 | 5,945.00 | 6,015.00 | 6,015.00 | 0.02% | 4,618 |
| Jan 28, 2026 | 6,015.00 | 6,160.00 | 5,824.00 | 6,014.00 | 6,014.00 | 0.05% | 18,282 |
| Jan 27, 2026 | 6,044.00 | 6,044.00 | 5,787.00 | 6,011.00 | 6,011.00 | -0.55% | 1,544 |
| Jan 26, 2026 | 5,975.00 | 6,170.00 | 5,965.00 | 6,044.00 | 6,044.00 | -2.04% | 35,481 |
| Jan 23, 2026 | 5,975.00 | 6,200.00 | 5,974.00 | 6,170.00 | 6,170.00 | 3.26% | 2,740 |
| Jan 22, 2026 | 5,974.00 | 5,975.00 | 5,974.00 | 5,975.00 | 5,975.00 | 0.44% | 1,958 |
| Jan 21, 2026 | 5,949.00 | 5,949.00 | 5,723.00 | 5,949.00 | 5,949.00 | - | 9,419 |
| Jan 20, 2026 | 5,977.00 | 5,975.00 | 5,512.00 | 5,949.00 | 5,949.00 | -0.47% | 6,656 |
| Jan 19, 2026 | 5,961.00 | 6,200.00 | 5,800.00 | 5,977.00 | 5,977.00 | 0.27% | 12,973 |
| Jan 16, 2026 | 5,975.00 | 5,975.00 | 5,800.00 | 5,961.00 | 5,961.00 | -0.23% | 1,581 |
| Jan 15, 2026 | 5,993.00 | 6,000.00 | 5,731.00 | 5,975.00 | 5,975.00 | -0.30% | 19,006 |
| Jan 14, 2026 | 6,222.00 | 6,222.00 | 5,918.00 | 5,993.00 | 5,993.00 | -0.02% | 28,852 |
| Jan 13, 2026 | 5,979.00 | 6,100.00 | 5,827.00 | 5,994.00 | 5,994.00 | 0.25% | 6,645 |
| Jan 12, 2026 | 5,890.00 | 6,200.00 | 5,846.00 | 5,979.00 | 5,979.00 | 2.28% | 98,175 |
| Jan 9, 2026 | 5,820.00 | 5,890.00 | 5,800.00 | 5,846.00 | 5,846.00 | 0.45% | 2,264 |
| Jan 8, 2026 | 5,620.00 | 5,898.00 | 5,599.00 | 5,820.00 | 5,820.00 | 3.95% | 128,153 |
| Jan 7, 2026 | 5,575.00 | 5,600.00 | 5,575.00 | 5,599.00 | 5,599.00 | 1.16% | 1,013 |
| Jan 6, 2026 | 5,451.00 | 5,600.00 | 5,451.00 | 5,535.00 | 5,535.00 | 1.54% | 1,398 |
| Jan 5, 2026 | 5,457.00 | 5,451.00 | 5,341.00 | 5,451.00 | 5,451.00 | -0.11% | 4,026 |
| Jan 1, 2026 | 5,462.00 | 5,460.00 | 5,455.00 | 5,457.00 | 5,457.00 | -0.09% | 366 |
| Dec 31, 2025 | 5,468.00 | 5,468.00 | 5,210.00 | 5,462.00 | 5,462.00 | -0.11% | 11,636 |
| Dec 30, 2025 | 5,490.00 | 5,484.00 | 5,322.00 | 5,468.00 | 5,468.00 | -0.40% | 630 |
| Dec 29, 2025 | 5,500.00 | 5,500.00 | 5,480.00 | 5,490.00 | 5,490.00 | -0.20% | 774 |
| Dec 28, 2025 | 5,394.00 | 5,589.00 | 5,500.00 | 5,501.00 | 5,501.00 | 1.98% | 1,211 |
| Dec 25, 2025 | 5,372.00 | 5,450.00 | 5,338.00 | 5,394.00 | 5,394.00 | 0.41% | 6,428 |
| Dec 24, 2025 | 5,444.00 | 5,444.00 | 5,333.00 | 5,372.00 | 5,372.00 | 0.73% | 947 |
| Dec 23, 2025 | 5,390.00 | 5,398.00 | 5,239.00 | 5,333.00 | 5,333.00 | 1.79% | 1,286 |
| Dec 22, 2025 | 5,199.00 | 5,239.00 | 4,879.00 | 5,239.00 | 5,239.00 | 0.77% | 4,114 |
| Dec 21, 2025 | 5,200.00 | 5,200.00 | 5,199.00 | 5,199.00 | 5,199.00 | 1.98% | 864 |
| Dec 18, 2025 | 5,200.00 | 5,200.00 | 4,998.00 | 5,098.00 | 5,098.00 | 0.87% | 5,726 |
| Dec 17, 2025 | 5,002.00 | 5,103.00 | 5,000.00 | 5,054.00 | 5,054.00 | 1.04% | 17,712 |
| Dec 16, 2025 | 5,021.00 | 5,020.00 | 4,880.00 | 5,002.00 | 5,002.00 | -0.38% | 1,569 |
| Dec 15, 2025 | 4,999.00 | 5,076.00 | 4,999.00 | 5,021.00 | 5,021.00 | 0.44% | 561 |
| Dec 14, 2025 | 5,018.00 | 5,018.00 | 4,977.00 | 4,999.00 | 4,999.00 | -0.38% | 807 |
| Dec 11, 2025 | 5,003.00 | 5,077.00 | 4,786.00 | 5,018.00 | 5,018.00 | 0.30% | 5,605 |
| Dec 10, 2025 | 5,019.00 | 5,075.00 | 5,000.00 | 5,003.00 | 5,003.00 | -0.32% | 4,565 |
| Dec 9, 2025 | 5,044.00 | 5,077.00 | 4,856.00 | 5,019.00 | 5,019.00 | -0.50% | 2,062 |
| Dec 8, 2025 | 4,999.00 | 5,077.00 | 4,999.00 | 5,044.00 | 5,044.00 | 0.90% | 1,212 |
| Dec 7, 2025 | 5,000.00 | 5,000.00 | 4,972.00 | 4,999.00 | 4,999.00 | 1.40% | 4,318 |
| Dec 4, 2025 | 5,016.00 | 5,034.00 | 4,779.00 | 4,930.00 | 4,930.00 | -1.71% | 2,486 |
| Dec 3, 2025 | 4,996.00 | 5,049.00 | 4,996.00 | 5,016.00 | 5,016.00 | 0.40% | 631 |
| Dec 2, 2025 | 4,970.00 | 5,079.00 | 4,944.00 | 4,996.00 | 4,996.00 | 1.05% | 3,647 |
| Dec 1, 2025 | 4,962.00 | 4,962.00 | 4,715.00 | 4,944.00 | 4,944.00 | -0.36% | 2,983 |
| Nov 30, 2025 | 4,968.00 | 4,968.00 | 4,852.00 | 4,962.00 | 4,962.00 | 1.37% | 10,935 |
| Nov 27, 2025 | 4,867.00 | 4,967.00 | 4,895.00 | 4,895.00 | 4,895.00 | 0.58% | 1,195 |