G. Willi-Food International Ltd. (WILC) NASDAQ
24.93
-2.12(-7.84%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
24.93
-2.12(-7.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.1 | 24.93 | 24.93 | 25.1 | 23.81 | 2,538 |
| April 01, 2026 | 25.5 | 27.05 | 27.05 | 27.05 | 25.25 | 1,447 |
| March 31, 2026 | 25.36 | 27.21 | 27.21 | 27.29 | 25.28 | 2,293 |
| March 30, 2026 | 25.44 | 25.2 | 25.2 | 25.44 | 25 | 2,302 |
| March 27, 2026 | 26.01 | 25 | 25 | 26.01 | 25 | 3,501 |
| March 26, 2026 | 25.24 | 26.61 | 26.61 | 26.61 | 25.24 | 1,866 |
| March 25, 2026 | 26.19 | 25.91 | 25.91 | 26.19 | 25.84 | 1,533 |
| March 24, 2026 | 25.87 | 26.33 | 26.33 | 26.33 | 25.48 | 1,267 |
| March 23, 2026 | 26.98 | 26.65 | 26.65 | 27.09 | 26.64 | 3,515 |
| March 20, 2026 | 26.78 | 25.86 | 25.86 | 26.78 | 25.86 | 1,180 |
| March 19, 2026 | 26.73 | 26.5 | 26.5 | 27.38 | 26.5 | 1,577 |
| March 18, 2026 | 26.93 | 26.75 | 26.75 | 27.22 | 26.7 | 1,524 |
| March 17, 2026 | 25.99 | 25.93 | 25.93 | 26.2 | 25.91 | 2,339 |
| March 16, 2026 | 25.98 | 26.16 | 26.16 | 26.16 | 25.98 | 1,455 |
| March 13, 2026 | 25.75 | 25.69 | 25.69 | 26 | 25.6 | 4,277 |
| March 12, 2026 | 25.82 | 25.98 | 25.98 | 26.74 | 25.8 | 4,281 |
| March 11, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 779 |
| March 10, 2026 | 27.77 | 27.53 | 27.53 | 27.77 | 27.31 | 856 |
| March 09, 2026 | 27.04 | 27.86 | 27.86 | 28.31 | 26.88 | 3,764 |
| March 06, 2026 | 28.68 | 27.49 | 27.49 | 28.68 | 27.49 | 1,300 |
| March 05, 2026 | 28.12 | 28.28 | 28.28 | 28.28 | 28.12 | 1,800 |
| March 04, 2026 | 27.64 | 28.29 | 28.29 | 28.29 | 27.18 | 4,972 |
| March 03, 2026 | 26.59 | 26.1 | 26.1 | 26.65 | 26.1 | 2,930 |
| March 02, 2026 | 26.5 | 26.65 | 26.65 | 27.24 | 26.14 | 5,700 |
| February 27, 2026 | 26.45 | 25.24 | 25.24 | 28.44 | 25.24 | 2,200 |
| February 26, 2026 | 25.82 | 25.81 | 25.81 | 27.06 | 25.45 | 3,240 |
| February 25, 2026 | 25.55 | 25.7 | 25.7 | 26.11 | 25.45 | 4,412 |
| February 24, 2026 | 26.55 | 26.39 | 26.39 | 27.01 | 26.39 | 2,100 |
| February 23, 2026 | 27.45 | 26.73 | 26.73 | 27.52 | 25.83 | 1,930 |
| February 20, 2026 | 27.75 | 27.77 | 0 | 29.33 | 27.75 | 1,300 |
| February 19, 2026 | 26.7 | 28.7 | 0 | 28.98 | 25.99 | 11,300 |
| February 18, 2026 | 28.1 | 27.6 | 0 | 28.18 | 27.6 | 2,125 |
| February 17, 2026 | 28.61 | 28.45 | 0 | 28.61 | 28.45 | 2,949 |
| February 13, 2026 | 29.31 | 28.96 | 0 | 29.31 | 27.66 | 2,728 |
| February 12, 2026 | 28.18 | 29.27 | 0 | 29.27 | 28.18 | 4,130 |
| February 11, 2026 | 29.6 | 29.14 | 0 | 29.6 | 28.91 | 1,800 |
| February 10, 2026 | 29 | 29 | 0 | 29.45 | 29 | 1,600 |
| February 09, 2026 | 29.99 | 29.65 | 0 | 30 | 29.55 | 1,900 |
| February 06, 2026 | 30.02 | 30.35 | 0 | 30.35 | 29.36 | 1,445 |
| February 05, 2026 | 30.11 | 29.76 | 0 | 31.08 | 29.59 | 3,443 |
| February 04, 2026 | 30.4 | 29.81 | 0 | 30.6 | 29.6 | 7,000 |
| February 03, 2026 | 30.42 | 30.11 | 0 | 31.16 | 29.63 | 6,402 |
| February 02, 2026 | 29.2 | 30.36 | 0 | 30.69 | 29.2 | 5,600 |
| January 30, 2026 | 28.11 | 28.98 | 0 | 28.99 | 28.11 | 17,100 |
| January 29, 2026 | 28.39 | 28.13 | 0 | 28.39 | 27.65 | 30,300 |
| January 28, 2026 | 28.36 | 27.81 | 0 | 28.36 | 27.24 | 10,900 |
| January 27, 2026 | 28.75 | 28.52 | 0 | 28.75 | 27.99 | 16,305 |
| January 26, 2026 | 29.26 | 28.86 | 0 | 29.26 | 28.54 | 3,113 |
| January 23, 2026 | 29.2 | 29.34 | 0 | 29.34 | 29.18 | 7,000 |
| January 22, 2026 | 29.42 | 29.37 | 0 | 29.5 | 29.28 | 15,218 |
| January 21, 2026 | 29.35 | 29.28 | 0 | 29.6 | 29.04 | 34,545 |
| January 20, 2026 | 29.58 | 29.21 | 0 | 29.63 | 29.08 | 37,714 |
| January 16, 2026 | 29.25 | 29.9 | 0 | 29.9 | 29.04 | 8,015 |
| January 15, 2026 | 29.43 | 29.23 | 0 | 29.82 | 29.15 | 28,000 |
| January 14, 2026 | 29.63 | 29.5 | 0 | 30.03 | 28.96 | 33,100 |
| January 13, 2026 | 29.16 | 29.16 | 0 | 29.53 | 28.51 | 6,200 |
| January 12, 2026 | 29.03 | 28.75 | 0 | 29.1 | 27.79 | 6,200 |
| January 09, 2026 | 29.05 | 29.13 | 0 | 29.26 | 29.05 | 1,800 |
| January 08, 2026 | 29.46 | 29.25 | 0 | 29.46 | 25.83 | 9,400 |
| January 07, 2026 | 29.31 | 29.46 | 0 | 29.57 | 29.26 | 7,000 |