Skip to main content
G. Willi-Food International Ltd. (WILC)
NASDAQ: WILC · Real-Time Price · USD
30.40
-0.55 (-1.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed

WILC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6730.6730.4030.4030.40-1.78%971
Apr 27, 202631.1131.1129.6930.9530.951.88%3,949
Apr 24, 202631.1231.1230.2430.3830.381.50%1,792
Apr 23, 202630.0030.1029.9329.9329.93-1.87%1,626
Apr 22, 202628.6030.5028.6030.5030.504.27%1,011
Apr 21, 202629.4829.4829.2529.2529.25-986
Apr 20, 202628.9830.0528.9829.2529.25-1.02%5,575
Apr 17, 202629.0129.8428.3029.5529.554.71%3,224
Apr 16, 202627.6228.2227.6228.2228.220.97%997
Apr 15, 202627.9527.9527.9527.9527.95-1.03%442
Apr 14, 202628.5228.5428.2428.2428.241.40%1,333
Apr 13, 202627.9527.9927.5427.8527.85-2.96%1,744
Apr 10, 202627.8628.7827.7628.7028.197.73%2,749
Apr 9, 202626.3126.8026.3026.6426.172.66%2,818
Apr 8, 202625.6125.9525.1525.9525.492.98%1,605
Apr 7, 202625.8525.9025.2025.2024.75-0.43%1,475
Apr 6, 202625.3125.3125.3125.3124.861.52%934
Apr 2, 202625.1025.1023.8124.9324.49-7.84%2,538
Apr 1, 202625.5027.0525.2527.0526.577.34%1,447
Mar 30, 202625.4425.4425.0025.2024.750.80%2,302
Mar 27, 202626.0126.0125.0025.0024.56-2.42%4,198
Mar 26, 202625.2425.8925.2425.6225.16-1.12%1,917
Mar 25, 202626.1926.1925.8425.9125.45-1.60%1,533
Mar 24, 202625.8726.3325.4826.3325.86-1.20%1,267
Mar 23, 202626.9827.0926.6426.6526.183.05%3,762
Mar 20, 202626.7826.7825.8625.8625.40-2.42%1,180
Mar 19, 202626.7327.3826.5026.5026.03-0.93%1,581
Mar 18, 202626.9327.2226.7026.7526.273.16%1,524
Mar 17, 202625.9926.2025.9125.9325.47-0.88%2,339
Mar 16, 202625.9826.1625.9826.1625.701.85%1,455
Mar 13, 202625.7526.0025.6025.6925.23-1.14%4,277
Mar 12, 202625.8226.7425.8025.9825.52-3.71%4,284
Mar 11, 202626.9826.9826.9826.9826.50-2.00%795
Mar 10, 202627.7727.7727.3127.5327.04-1.18%736
Mar 9, 202627.0428.3126.8827.8627.361.35%3,764
Mar 6, 202628.6828.6827.4927.4927.00-2.79%1,273
Mar 5, 202628.1228.2828.1228.2827.78-0.04%1,784
Mar 4, 202627.6428.3127.1828.2927.798.39%5,093
Mar 3, 202625.8027.2925.8026.1025.64-2.06%3,043
Mar 2, 202626.5027.2426.1426.6526.185.59%5,694
Feb 27, 202626.4528.4425.2425.2424.79-2.21%2,178
Feb 26, 202625.8227.0625.4525.8125.350.43%3,240
Feb 25, 202625.5526.1125.4525.7025.24-2.61%4,412
Feb 24, 202626.5527.0126.3926.3925.92-1.27%2,088
Feb 23, 202627.4527.5225.8326.7326.26-3.75%1,930
Feb 20, 202627.7529.3327.7527.7727.28-3.24%1,293
Feb 19, 202626.7028.9825.9928.7028.193.99%11,289
Feb 18, 202628.1028.1927.6027.6027.11-2.99%2,125
Feb 17, 202628.6128.6128.4528.4527.94-1.76%2,949
Feb 13, 202629.3129.3127.6628.9628.45-1.06%2,728
Feb 12, 202628.1829.2728.1829.2728.750.45%4,130
Feb 11, 202629.6029.6028.9129.1428.620.48%1,773
Feb 10, 202629.0029.4529.0029.0028.48-2.19%1,563
Feb 9, 202629.9930.0029.5529.6529.12-2.31%1,851
Feb 6, 202630.0230.3529.3630.3529.811.98%1,445
Feb 5, 202630.1131.0829.5929.7629.23-0.17%3,443
Feb 4, 202630.4030.6029.6029.8129.28-1.00%6,962
Feb 3, 202630.4231.1629.6330.1129.57-0.82%6,402
Feb 2, 202629.2030.6929.2030.3629.824.76%5,561
Jan 30, 202628.1128.9928.1128.9828.473.02%17,061
Jan 29, 202628.3928.3927.6528.1327.631.15%30,250
Jan 28, 202628.3628.3627.2427.8127.32-2.49%10,885
Jan 27, 202628.7528.7527.9928.5228.01-1.18%16,305
Jan 26, 202629.2629.2628.5428.8628.35-1.64%3,113
Jan 23, 202629.2029.3429.1829.3428.82-0.10%6,974
Jan 22, 202629.4229.5029.2829.3728.850.31%15,218
Jan 21, 202629.3529.6029.0429.2828.760.24%34,545
Jan 20, 202629.5829.6329.0829.2128.69-2.31%37,714
Jan 16, 202629.2529.9029.0429.9029.372.29%8,015
Jan 15, 202629.4329.8229.1529.2328.71-0.92%27,960
Jan 14, 202629.6330.0328.9629.5028.981.17%33,056
Jan 13, 202629.1629.5328.5129.1628.641.43%6,151
Jan 12, 202629.0329.1027.7928.7528.24-1.30%6,191
Jan 9, 202629.0529.2629.0529.1328.61-0.41%1,792
Jan 8, 202629.4629.4625.8329.2528.73-0.72%9,352
Jan 7, 202629.3129.5729.2629.4628.940.78%6,985
Jan 6, 202629.0429.2729.0429.2328.71-0.02%4,491
Jan 5, 202629.0729.2429.0729.2428.721.88%4,533
Jan 2, 202628.9728.9928.4128.7028.19-0.28%13,614
Dec 31, 202528.8829.2528.7428.7828.27-0.66%12,706
Dec 30, 202529.3229.4028.6128.9728.46-1.16%11,345
Dec 29, 202529.4930.8928.8129.3128.79-0.03%22,755
Dec 26, 202528.8729.3228.3229.3228.801.45%29,861
Dec 24, 202528.4028.9628.0628.9028.392.52%14,760
Dec 23, 202528.1228.2027.7528.1927.690.50%8,656
Dec 22, 202528.2128.2127.6128.0527.550.21%11,248
Dec 19, 202528.4528.4527.5027.9927.491.78%4,133
Dec 18, 202527.6727.8327.1327.5027.011.85%12,473
Dec 17, 202527.2327.2326.4827.0026.52-1.60%10,740
Dec 16, 202527.7527.8026.8327.4426.95-1.68%9,829
Dec 15, 202527.9327.9327.5027.9127.410.85%7,758
Dec 12, 202527.8927.8927.5627.6827.18-1.09%3,826
Dec 11, 202527.9127.9827.8027.9827.480.90%8,818
Dec 10, 202527.6027.9027.3527.7327.24-0.22%9,821
Dec 9, 202527.4127.9027.4127.7927.301.89%16,056
Dec 8, 202527.0327.3226.8927.2826.795.92%25,013
Dec 5, 202525.5325.7525.5325.7525.290.78%3,533
Dec 4, 202525.8325.8525.4825.5525.10-1.62%4,059
Dec 3, 202525.4726.0025.3325.9725.514.30%28,774
Dec 2, 202525.2525.3924.9024.9024.46-0.12%14,369