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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.36	24.11	24.11	24.52	24.11	11,329
November 20, 2025	24.42	24.2	24.2	24.42	24.09	43,056
November 19, 2025	24	23.8	23.8	24.25	23.38	32,425
November 18, 2025	23.24	23.32	23.32	23.45	23.14	15,800
November 17, 2025	23.09	22.71	22.71	23.09	22.6	7,600
November 14, 2025	22.29	22.17	22.17	22.7	22.07	5,333
November 13, 2025	23.09	22.55	22.55	23.3	22.55	7,800
November 12, 2025	22.9	22.9	22.9	22.9	22.52	5,510
November 11, 2025	22.69	22.04	22.04	22.69	22.04	3,100
November 10, 2025	22.41	22.15	22.15	22.8	22.15	9,900
November 07, 2025	21.71	21.77	21.77	21.77	21.71	700
November 06, 2025	21.64	21.75	21.75	21.8	21.53	4,000
November 05, 2025	21.45	21.44	21.44	21.45	21.02	21,300
November 04, 2025	21.65	21.63	21.63	21.65	21.47	2,726
November 03, 2025	21.72	21.85	21.85	21.95	21.7	8,922
October 31, 2025	20.4	21.42	21.42	21.42	20.4	649
October 30, 2025	21.03	21.17	21.17	21.2	20.65	3,826
October 29, 2025	21.09	20.87	20.87	21.09	20.87	2,100
October 28, 2025	21.19	21.2	21.2	21.2	21.17	3,500
October 27, 2025	20.91	21.14	21.14	21.15	20.85	7,633
October 24, 2025	20.15	20.32	20.32	20.32	20.12	1,741
October 23, 2025	20.4	20.4	20.4	20.63	20.15	4,500
October 22, 2025	20.42	19.97	19.97	20.42	19.97	3,161
October 21, 2025	19.93	20.25	20.25	20.25	19.93	2,600
October 20, 2025	20.59	20.26	20.26	20.59	20.26	2,200

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