G. Willi-Food International Ltd. (WILC)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 157 |
| May 02, 2024 | 9.29 | 9.29 | 9.01 | 9.08 | 9.08 | 1,900 |
| May 01, 2024 | 9.30 | 9.30 | 9.13 | 9.26 | 9.26 | 2,900 |
| Apr 30, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 300 |
| Apr 29, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 800 |
| Apr 26, 2024 | 9.06 | 9.30 | 9.01 | 9.02 | 9.02 | 2,200 |
| Apr 25, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 700 |
| Apr 24, 2024 | 9.10 | 9.28 | 9.10 | 9.28 | 9.28 | 2,400 |
| Apr 23, 2024 | 9.23 | 9.24 | 9.15 | 9.15 | 9.15 | 700 |
| Apr 22, 2024 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | 400 |
| Apr 19, 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 500 |
| Apr 18, 2024 | 9.28 | 9.28 | 9.02 | 9.02 | 9.02 | 1,300 |
| Apr 17, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,200 |
| Apr 16, 2024 | 9.41 | 9.90 | 9.01 | 9.22 | 9.22 | 8,600 |
| Apr 15, 2024 | 9.52 | 9.52 | 9.41 | 9.50 | 9.50 | 1,200 |
| Apr 12, 2024 | 10.30 | 10.30 | 9.53 | 9.59 | 9.59 | 1,800 |
| Apr 11, 2024 | 9.80 | 9.80 | 9.58 | 9.60 | 9.60 | 2,200 |
| Apr 10, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 300 |
| Apr 09, 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 1,200 |
| Apr 08, 2024 | 9.85 | 10.09 | 9.85 | 9.86 | 9.86 | 2,200 |
| Apr 05, 2024 | 9.67 | 9.80 | 9.67 | 9.80 | 9.80 | 400 |
| Apr 04, 2024 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 1,000 |
| Apr 03, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1,700 |
| Apr 02, 2024 | 9.94 | 10.13 | 9.47 | 10.13 | 10.13 | 2,800 |
| Apr 02, 2024 | 0.2 Dividend | |||||
| Apr 01, 2024 | 10.25 | 10.38 | 10.25 | 10.38 | 10.18 | 3,700 |
| Mar 28, 2024 | 10.03 | 10.25 | 10.03 | 10.25 | 10.05 | 1,200 |
| Mar 27, 2024 | 10.27 | 10.27 | 10.23 | 10.23 | 10.03 | 800 |
| Mar 26, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.09 | 300 |
| Mar 25, 2024 | 10.02 | 10.14 | 9.83 | 10.14 | 9.94 | 1,400 |
| Mar 22, 2024 | 9.93 | 10.33 | 9.81 | 10.31 | 10.11 | 1,800 |
| Mar 21, 2024 | 10.01 | 10.05 | 9.84 | 9.84 | 9.65 | 2,200 |
| Mar 20, 2024 | 9.73 | 10.08 | 9.52 | 9.52 | 9.34 | 2,200 |
| Mar 19, 2024 | 9.77 | 9.88 | 9.58 | 9.70 | 9.51 | 2,100 |
| Mar 18, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.47 | 500 |
| Mar 15, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.96 | - |
| Mar 14, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 9.96 | - |
| Mar 13, 2024 | 9.97 | 10.16 | 9.96 | 10.16 | 9.96 | 2,100 |
| Mar 12, 2024 | 10.00 | 10.29 | 10.00 | 10.29 | 10.09 | 1,100 |
| Mar 11, 2024 | 10.30 | 10.39 | 10.07 | 10.07 | 9.88 | 3,500 |
| Mar 08, 2024 | 10.41 | 10.41 | 9.90 | 10.29 | 10.09 | 2,500 |
| Mar 07, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | 500 |
| Mar 06, 2024 | 10.70 | 10.70 | 10.37 | 10.58 | 10.38 | 2,300 |
| Mar 05, 2024 | 10.35 | 10.58 | 10.35 | 10.41 | 10.21 | 1,900 |
| Mar 04, 2024 | 10.53 | 10.56 | 10.32 | 10.39 | 10.19 | 1,700 |
| Mar 01, 2024 | 10.50 | 10.51 | 10.06 | 10.42 | 10.22 | 2,700 |
| Feb 29, 2024 | 10.32 | 10.33 | 10.18 | 10.33 | 10.13 | 1,300 |
| Feb 28, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.05 | 300 |
| Feb 27, 2024 | 10.39 | 10.40 | 10.21 | 10.25 | 10.05 | 3,900 |
| Feb 26, 2024 | 10.38 | 10.38 | 9.87 | 9.87 | 9.68 | 1,100 |
| Feb 23, 2024 | 9.75 | 9.96 | 9.74 | 9.74 | 9.55 | 2,300 |
| Feb 22, 2024 | 9.90 | 9.90 | 9.79 | 9.79 | 9.60 | 1,000 |
| Feb 21, 2024 | 9.89 | 9.90 | 9.57 | 9.61 | 9.42 | 2,800 |
| Feb 20, 2024 | 9.66 | 9.72 | 9.50 | 9.50 | 9.32 | 1,600 |
| Feb 16, 2024 | 10.06 | 10.06 | 9.46 | 9.73 | 9.54 | 1,500 |
| Feb 15, 2024 | 9.82 | 9.99 | 9.71 | 9.71 | 9.52 | 2,600 |
| Feb 14, 2024 | 9.70 | 9.99 | 9.70 | 9.99 | 9.80 | 3,200 |
| Feb 13, 2024 | 9.80 | 9.95 | 8.50 | 9.20 | 9.02 | 13,600 |
| Feb 12, 2024 | 9.66 | 9.66 | 9.58 | 9.58 | 9.40 | 3,200 |
| Feb 09, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.48 | 1,200 |
| Feb 08, 2024 | 9.79 | 9.81 | 9.79 | 9.81 | 9.62 | 800 |
| Feb 07, 2024 | 10.01 | 10.11 | 10.00 | 10.02 | 9.83 | 2,400 |
| Feb 06, 2024 | 10.05 | 10.40 | 10.05 | 10.40 | 10.20 | 1,300 |
| Feb 05, 2024 | 10.34 | 10.42 | 10.34 | 10.42 | 10.22 | 3,500 |
| Feb 02, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.51 | 300 |
| Feb 01, 2024 | 10.82 | 10.84 | 10.72 | 10.72 | 10.51 | 900 |
| Jan 31, 2024 | 10.90 | 10.90 | 10.85 | 10.85 | 10.64 | 2,500 |
| Jan 30, 2024 | 10.73 | 10.91 | 10.40 | 10.91 | 10.70 | 1,000 |
| Jan 29, 2024 | 11.22 | 11.22 | 10.61 | 11.18 | 10.96 | 6,800 |
| Jan 26, 2024 | 10.75 | 11.31 | 10.06 | 11.25 | 11.03 | 5,100 |
| Jan 25, 2024 | 11.40 | 12.00 | 10.85 | 10.99 | 10.78 | 3,600 |
| Jan 24, 2024 | 11.66 | 11.66 | 11.34 | 11.45 | 11.23 | 2,100 |
| Jan 23, 2024 | 11.48 | 11.48 | 11.34 | 11.34 | 11.12 | 2,000 |
| Jan 22, 2024 | 11.15 | 11.45 | 11.15 | 11.15 | 10.94 | 10,700 |
| Jan 19, 2024 | 10.62 | 11.15 | 10.62 | 11.15 | 10.94 | 1,000 |
| Jan 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.86 | 1,100 |
| Jan 17, 2024 | 11.00 | 11.35 | 10.91 | 11.10 | 10.89 | 3,200 |
| Jan 16, 2024 | 10.55 | 11.08 | 10.55 | 11.00 | 10.79 | 11,200 |
| Jan 12, 2024 | 10.09 | 10.16 | 10.09 | 10.16 | 9.96 | 1,300 |
| Jan 11, 2024 | 10.24 | 10.72 | 10.14 | 10.40 | 10.20 | 3,800 |
| Jan 10, 2024 | 10.36 | 10.70 | 10.36 | 10.70 | 10.49 | 4,900 |
| Jan 09, 2024 | 10.21 | 10.47 | 10.21 | 10.47 | 10.27 | 2,900 |
| Jan 08, 2024 | 10.24 | 10.49 | 10.13 | 10.49 | 10.29 | 2,300 |
| Jan 05, 2024 | 10.63 | 10.73 | 10.38 | 10.38 | 10.18 | 2,400 |
| Jan 04, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | 800 |
| Jan 03, 2024 | 10.50 | 10.50 | 9.87 | 10.26 | 10.06 | 4,400 |
| Jan 02, 2024 | 10.25 | 10.49 | 10.20 | 10.48 | 10.28 | 2,500 |
| Dec 29, 2023 | 10.25 | 10.25 | 9.92 | 10.23 | 10.03 | 1,200 |
| Dec 28, 2023 | 9.66 | 9.99 | 9.66 | 9.99 | 9.80 | 1,700 |
| Dec 27, 2023 | 9.93 | 9.93 | 9.60 | 9.64 | 9.45 | 1,900 |
| Dec 26, 2023 | 9.50 | 9.55 | 9.29 | 9.55 | 9.37 | 8,100 |
| Dec 22, 2023 | 9.38 | 9.42 | 9.20 | 9.42 | 9.24 | 3,400 |
| Dec 21, 2023 | 9.41 | 9.47 | 9.26 | 9.26 | 9.08 | 2,800 |
| Dec 20, 2023 | 9.44 | 9.50 | 9.43 | 9.46 | 9.28 | 2,500 |
| Dec 19, 2023 | 9.47 | 9.50 | 9.05 | 9.50 | 9.32 | 6,100 |
| Dec 18, 2023 | 9.21 | 9.49 | 9.21 | 9.47 | 9.29 | 4,300 |
| Dec 15, 2023 | 9.04 | 9.04 | 8.95 | 9.04 | 8.87 | 4,500 |
| Dec 14, 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | 800 |
| Dec 13, 2023 | 9.14 | 9.14 | 9.10 | 9.14 | 8.96 | 1,500 |
| Dec 12, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 8.97 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.