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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	19.57	20.09	20.09	20.09	19.57	2,040
October 16, 2025	20.1	20.14	20.14	20.25	20.1	2,500
October 15, 2025	19.75	20.5	20.5	20.5	19.75	1,375
October 14, 2025	19.94	20.83	20.83	20.86	19.94	3,122
October 13, 2025	21.02	20.96	20.96	21.02	20.6	1,500
October 10, 2025	21.17	21.04	21.04	21.17	20.65	1,535
October 09, 2025	21.35	20.81	20.81	21.39	20.81	1,200
October 08, 2025	21	21.27	21.27	21.35	20.88	4,837
October 07, 2025	20.44	20.88	20.88	20.88	20.36	6,400
October 06, 2025	20.28	20.44	20.44	20.54	20.01	4,930
October 03, 2025	19.48	20	20	20	19.48	9,102
October 02, 2025	19.35	19.48	19.48	19.48	19.05	8,712
October 01, 2025	19.78	19.31	19.31	19.8	19.3	11,643
September 30, 2025	20.48	20.55	20.55	20.57	20.2	4,100
September 29, 2025	19.9	20.2	20.2	20.33	19.27	10,018
September 26, 2025	18.99	19.14	19.14	19.21	18.71	6,900
September 25, 2025	19.1	18.82	18.82	19.3	18.79	12,041
September 24, 2025	18.6	18.2	18.2	18.76	17.66	10,723
September 23, 2025	19.22	18.65	18.65	19.22	18.51	8,417
September 22, 2025	19.47	19.6	19.6	19.6	19.46	1,000
September 19, 2025	19.82	19.73	19.73	20	19.49	6,600
September 18, 2025	19.79	19.99	19.99	19.99	19.79	2,300
September 17, 2025	20.23	19.9	19.9	20.27	19.9	3,848
September 16, 2025	20.61	20.64	20.64	20.79	20.52	6,101
September 15, 2025	20.98	20.9	20.9	20.98	20.87	5,500
September 12, 2025	21.14	21.1	21.1	21.35	21.02	9,307
September 11, 2025	21.25	21.12	21.12	21.45	20.79	9,441

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