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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.75	27.77	27.77	29.33	27.75	1,300
February 19, 2026	26.7	28.7	28.7	28.98	25.99	11,300
February 18, 2026	28.1	27.6	27.6	28.18	27.6	2,125
February 17, 2026	28.61	28.45	28.45	28.61	28.45	2,949
February 13, 2026	29.31	28.96	28.96	29.31	27.66	2,728
February 12, 2026	28.18	29.27	29.27	29.27	28.18	4,130
February 11, 2026	29.6	29.14	29.14	29.6	28.91	1,800
February 10, 2026	29	29	29	29.45	29	1,600
February 09, 2026	29.99	29.65	29.65	30	29.55	1,900
February 06, 2026	30.02	30.35	30.35	30.35	29.36	1,445
February 05, 2026	30.11	29.76	29.76	31.08	29.59	3,443
February 04, 2026	30.4	29.81	29.81	30.6	29.6	7,000
February 03, 2026	30.42	30.11	30.11	31.16	29.63	6,402
February 02, 2026	29.2	30.36	30.36	30.69	29.2	5,600
January 30, 2026	28.11	28.98	28.98	28.99	28.11	17,100
January 29, 2026	28.39	28.13	28.13	28.39	27.65	30,300
January 28, 2026	28.36	27.81	27.81	28.36	27.24	10,900
January 27, 2026	28.75	28.52	28.52	28.75	27.99	16,305
January 26, 2026	29.26	28.86	28.86	29.26	28.54	3,113
January 23, 2026	29.2	29.34	29.34	29.34	29.18	7,000
January 22, 2026	29.43	29.37	29.37	29.5	29.13	5,926
January 21, 2026	29.35	29.28	29.28	29.6	29.04	34,545
January 20, 2026	29.58	29.21	29.21	29.63	29.08	37,714
January 16, 2026	29.25	29.9	29.9	29.9	29.04	8,015
January 15, 2026	29.43	29.23	29.23	29.82	29.15	28,000
January 14, 2026	29.63	29.5	29.5	30.03	28.96	33,056
January 13, 2026	29.16	29.16	29.16	29.53	28.51	6,200
January 12, 2026	29.03	28.75	28.75	29.1	27.79	6,200
January 09, 2026	29.05	29.13	29.13	29.26	29.05	1,800
January 08, 2026	29.46	29.25	29.25	29.46	25.83	9,400
January 07, 2026	29.31	29.46	29.46	29.57	29.26	7,000
January 06, 2026	29.04	29.23	29.23	29.27	29.04	4,500
January 05, 2026	29.07	29.24	29.24	29.24	29.07	4,533
January 02, 2026	28.97	28.7	28.7	28.99	28.41	11,943
December 31, 2025	28.88	28.78	28.78	29.25	28.74	12,706
December 30, 2025	29.32	28.97	28.97	29.4	28.61	11,345
December 29, 2025	29.49	29.31	29.31	30.89	28.81	22,800
December 26, 2025	28.87	29.32	29.32	29.32	28.32	29,900
December 24, 2025	28.4	28.9	28.9	28.96	28.06	14,800
December 23, 2025	28.12	28.19	28.19	28.2	27.75	8,700
December 22, 2025	28.21	28.05	28.05	28.21	27.61	11,248
December 19, 2025	28.45	27.99	27.99	28.45	27.5	4,133
December 18, 2025	27.67	27.5	27.5	27.83	27.13	12,500
December 17, 2025	27.23	27	27	27.23	26.48	10,740
December 16, 2025	27.75	27.44	27.44	27.8	26.83	9,829
December 15, 2025	27.93	27.91	27.91	27.93	27.5	7,800
December 12, 2025	27.89	27.68	27.68	27.89	27.56	3,826
December 11, 2025	27.91	27.98	27.98	27.98	27.8	8,818
December 10, 2025	27.6	27.73	27.73	27.9	27.35	9,821
December 09, 2025	27.41	27.79	27.79	27.9	27.41	16,056
December 08, 2025	27.03	27.28	27.28	27.32	26.89	25,013
December 05, 2025	25.53	25.75	25.75	25.75	25.53	3,533
December 04, 2025	25.83	25.55	25.55	25.85	25.48	4,100
December 03, 2025	25.47	25.97	25.97	26	25.33	28,774
December 02, 2025	25.25	24.9	24.9	25.39	24.9	14,400
December 01, 2025	24.58	24.93	24.93	25.2	24.58	16,600
November 28, 2025	25.3	25.53	25.53	26.26	25.16	13,330
November 26, 2025	24.81	25.1	25.1	25.1	24.81	72,000
November 25, 2025	24.75	24.61	24.61	24.86	24.33	10,900
November 24, 2025	24.51	24.5	24.5	24.55	24.3	9,105

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