G. Willi-Food International Ltd. - WILC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.17	20.17	20.17	20.3	19.99	6,000
September 04, 2025	20.11	19.81	19.81	20.14	19.74	5,630
September 03, 2025	20.06	19.9	19.9	20.12	19.7	15,600
September 02, 2025	20.06	19.71	19.71	20.06	19.44	13,003
August 29, 2025	20.49	20.49	20.49	20.49	20.49	937
August 28, 2025	20.69	20.25	20.25	20.8	20.25	10,700
August 27, 2025	20.7	21.25	21.25	21.25	20.2	26,500
August 26, 2025	21.14	21	21	21.14	20.37	8,707
August 25, 2025	21.13	21.16	21.16	21.32	21.05	17,108
August 22, 2025	21.89	22.05	21.63	22.43	21.71	14,300
August 21, 2025	21.49	21.52	21.11	21.6	21.07	11,129
August 20, 2025	21.17	21.62	21.21	22	20.97	14,800
August 19, 2025	21.77	21.44	21.03	21.77	21.36	6,500
August 18, 2025	21.83	21.88	21.46	21.98	21.4	15,716
August 15, 2025	22	21.86	21.86	22	21.56	2,400
August 14, 2025	21.85	21.71	21.71	21.9	21.55	11,909
August 13, 2025	21.16	21.57	21.57	22.17	21.16	13,300
August 12, 2025	21.25	20.58	20.58	21.4	19.91	26,400
August 11, 2025	21.88	21.69	21.69	22.36	21.52	14,000
August 08, 2025	21.22	21.28	21.28	21.5	21.11	11,634
August 07, 2025	22.6	21.41	21.41	22.6	21.32	11,730
August 06, 2025	21.68	22.19	22.19	22.85	20.17	23,813
August 05, 2025	22.16	21.85	21.85	22.16	21.29	5,300
August 04, 2025	21.85	22.36	22.36	22.51	21.63	30,700
August 01, 2025	20.78	21.16	21.16	21.25	20.71	3,900
July 31, 2025	21.99	21.35	21.49	21.99	20.86	7,015
July 30, 2025	21.86	21.29	21.29	21.86	21.29	2,018
July 29, 2025	21.23	21.65	21.65	21.65	20.73	22,547
July 28, 2025	21.05	21.42	21.42	21.42	20.72	21,408
July 25, 2025	20.4	20.68	20.68	20.72	20.3	10,007
July 24, 2025	20.9	20.53	20.53	20.9	20.52	19,347
July 23, 2025	21.33	20.42	20.42	21.4	20.1	28,934
July 22, 2025	21.28	21.39	21.39	21.45	21.07	22,900
July 21, 2025	20.65	21.05	21.05	21.1	20.49	87,444
July 18, 2025	20.05	19.82	19.82	20.05	19.5	8,500
July 17, 2025	20.26	19.95	19.95	20.26	19.55	51,808
July 16, 2025	19.84	19.92	19.92	20	19.68	56,914
July 15, 2025	20	19.5	19.5	20.32	19.36	42,400
July 14, 2025	19.75	19.83	19.83	19.83	19.36	16,329
July 11, 2025	19.05	18.95	18.95	19.55	18.93	4,318
July 10, 2025	19.32	19.29	19.29	19.35	18.88	14,200
July 09, 2025	19.22	19.32	19.32	19.35	19.01	16,000
July 08, 2025	19.4	19.14	19.14	19.4	18.8	11,900
July 07, 2025	19.4	19.55	19.55	19.73	19.35	105,402
July 03, 2025	18.87	19.05	19.05	19.29	18.87	45,600
July 02, 2025	19.15	18.72	18.72	19.15	18.69	10,200
July 01, 2025	19.1	19.15	19.15	19.5	19.1	44,400
June 30, 2025	18.55	18.86	18.86	19.3	18.54	56,800
June 27, 2025	17.76	18.1	18.1	18.1	17.76	2,903
June 26, 2025	18.15	18	18	18.25	17.95	16,000
June 25, 2025	17.86	17.92	17.92	18.82	17.86	12,100
June 24, 2025	17.82	17.8	17.8	17.86	17.36	58,515
June 23, 2025	17.44	17.47	17.47	17.58	17.15	50,644
June 20, 2025	16.99	16.91	16.91	17.12	16.91	8,408
June 18, 2025	16.85	17.15	17.15	17.15	16.85	6,638
June 17, 2025	16.95	17.05	17.05	17.05	16.76	16,429
June 16, 2025	16.49	16.6	16.6	16.9	16.34	24,620
June 13, 2025	15.8	15.45	15.45	16	15.2	3,023
June 12, 2025	15.75	15.75	15.75	15.75	15.75	1,800
June 11, 2025	16.11	15.83	15.83	16.11	15.8	7,688

G. Willi-Food International Ltd. (WILC) NASDAQ