G. Willi-Food Internation... (WILC)
NASDAQ: WILC
· Real-Time Price · USD
22.07
0.55 (2.56%)
At close: Aug 22, 2025, 3:59 PM
22.07
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
WILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.89 | 22.43 | 21.71 | 22.05 | 22.05 | 2.46% | 14,300 |
| Aug 21, 2025 | 21.49 | 21.60 | 21.07 | 21.52 | 21.52 | -0.46% | 11,129 |
| Aug 20, 2025 | 21.17 | 22.00 | 20.97 | 21.62 | 21.62 | 0.84% | 14,800 |
| Aug 19, 2025 | 21.77 | 21.77 | 21.36 | 21.44 | 21.44 | -2.01% | 6,500 |
| Aug 18, 2025 | 21.83 | 21.98 | 21.40 | 21.88 | 21.88 | 0.09% | 15,716 |
| Aug 15, 2025 | 22.00 | 22.00 | 21.56 | 21.86 | 21.86 | 0.69% | 2,400 |
| Aug 14, 2025 | 21.85 | 21.90 | 21.55 | 21.71 | 21.71 | 0.65% | 11,909 |
| Aug 13, 2025 | 21.16 | 22.17 | 21.16 | 21.57 | 21.57 | 4.81% | 13,300 |
| Aug 12, 2025 | 21.25 | 21.40 | 19.91 | 20.58 | 20.58 | -5.12% | 26,400 |
| Aug 11, 2025 | 21.88 | 22.36 | 21.52 | 21.69 | 21.69 | 1.93% | 14,000 |
| Aug 8, 2025 | 21.22 | 21.50 | 21.11 | 21.28 | 21.28 | -0.61% | 11,634 |
| Aug 7, 2025 | 22.60 | 22.60 | 21.32 | 21.41 | 21.41 | -3.52% | 11,730 |
| Aug 6, 2025 | 21.68 | 22.85 | 20.17 | 22.19 | 22.19 | 1.56% | 23,813 |
| Aug 5, 2025 | 22.16 | 22.16 | 21.29 | 21.85 | 21.85 | -2.28% | 5,300 |
| Aug 4, 2025 | 21.85 | 22.51 | 21.63 | 22.36 | 22.36 | 5.67% | 30,700 |
| Aug 1, 2025 | 20.78 | 21.25 | 20.71 | 21.16 | 21.16 | -0.89% | 3,900 |
| Jul 31, 2025 | 21.99 | 21.99 | 20.86 | 21.35 | 21.35 | 0.28% | 7,100 |
| Jul 30, 2025 | 21.86 | 21.86 | 21.29 | 21.29 | 21.29 | -1.66% | 2,018 |
| Jul 29, 2025 | 21.23 | 21.65 | 20.73 | 21.65 | 21.65 | 1.07% | 22,547 |
| Jul 28, 2025 | 21.05 | 21.42 | 20.72 | 21.42 | 21.42 | 3.58% | 21,408 |