G. Willi-Food Internation... (WILC)
17.40
-0.06 (-0.34%)
At close: Feb 20, 2025, 3:17 PM
17.40
0.00%
After-hours: Feb 20, 2025, 03:18 PM EST
WILC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 17.19 | 17.50 | 16.98 | 17.50 | 0.31 | 1.80% | 24,601 |
| Feb 18, 2025 | 17.50 | 17.50 | 16.84 | 17.19 | 0.09 | 0.53% | 9,686 |
| Feb 14, 2025 | 17.00 | 17.10 | 16.86 | 17.10 | 0.01 | 0.06% | 5,218 |
| Feb 13, 2025 | 17.04 | 17.23 | 16.85 | 17.09 | 0.13 | 0.77% | 8,631 |
| Feb 12, 2025 | 17.10 | 17.10 | 16.85 | 16.96 | -0.28 | -1.62% | 3,000 |
| Feb 11, 2025 | 16.57 | 17.34 | 16.57 | 17.24 | -0.10 | -0.58% | 5,348 |
| Feb 10, 2025 | 17.08 | 17.46 | 16.71 | 17.34 | 0.04 | 0.23% | 13,500 |
| Feb 7, 2025 | 17.26 | 17.44 | 17.13 | 17.30 | -0.10 | -0.57% | 4,500 |
| Feb 6, 2025 | 17.28 | 17.50 | 17.10 | 17.40 | 0.22 | 1.28% | 13,545 |
| Feb 5, 2025 | 16.72 | 17.58 | 16.72 | 17.18 | 0.68 | 4.12% | 8,300 |
| Feb 4, 2025 | 16.43 | 16.63 | 16.36 | 16.50 | 0.11 | 0.67% | 10,859 |
| Feb 3, 2025 | 16.37 | 16.49 | 16.18 | 16.39 | 0.02 | 0.12% | 14,109 |
| Jan 31, 2025 | 16.26 | 16.37 | 16.11 | 16.37 | 0.13 | 0.80% | 2,300 |
| Jan 30, 2025 | 16.29 | 16.55 | 16.01 | 16.24 | -0.02 | -0.12% | 9,800 |
| Jan 29, 2025 | 16.23 | 16.39 | 16.01 | 16.26 | 0.09 | 0.56% | 5,579 |
| Jan 28, 2025 | 15.89 | 16.17 | 15.89 | 16.17 | -0.09 | -0.55% | 1,623 |
| Jan 27, 2025 | 16.34 | 16.43 | 15.73 | 16.26 | -0.04 | -0.25% | 9,800 |
| Jan 24, 2025 | 16.86 | 16.86 | 16.20 | 16.30 | -0.10 | -0.61% | 5,400 |
| Jan 23, 2025 | 16.63 | 17.31 | 16.17 | 16.40 | 0.03 | 0.18% | 6,904 |
| Jan 22, 2025 | 16.34 | 16.77 | 16.17 | 16.37 | 0.20 | 1.24% | 9,146 |
| Jan 21, 2025 | 16.00 | 16.65 | 16.00 | 16.17 | 0.38 | 2.41% | 47,542 |
| Jan 17, 2025 | 15.83 | 15.83 | 15.61 | 15.79 | -0.10 | -0.63% | 4,428 |
| Jan 16, 2025 | 15.75 | 15.90 | 15.66 | 15.89 | 0.06 | 0.38% | 6,620 |
| Jan 15, 2025 | 15.85 | 15.85 | 15.76 | 15.83 | 0.09 | 0.57% | 2,414 |
| Jan 14, 2025 | 15.68 | 16.00 | 15.68 | 15.74 | 0.10 | 0.64% | 4,800 |
| Jan 13, 2025 | 15.43 | 15.65 | 15.40 | 15.64 | 0.09 | 0.58% | 4,100 |
| Jan 10, 2025 | 15.61 | 15.70 | 15.55 | 15.55 | -0.06 | -0.38% | 1,833 |
| Jan 8, 2025 | 16.04 | 16.04 | 15.60 | 15.61 | -0.74 | -4.53% | 1,900 |
| Jan 7, 2025 | 16.11 | 16.62 | 16.00 | 16.35 | 0.15 | 0.93% | 2,812 |
| Jan 6, 2025 | 16.45 | 16.61 | 16.03 | 16.20 | 0.30 | 1.89% | 11,606 |
| Jan 3, 2025 | 16.14 | 16.81 | 15.78 | 15.90 | -0.46 | -2.81% | 9,500 |
| Jan 2, 2025 | 16.69 | 16.70 | 16.19 | 16.36 | 0.05 | 0.31% | 16,900 |
| Dec 31, 2024 | 16.41 | 16.67 | 16.31 | 16.31 | -0.33 | -1.98% | 3,600 |
| Dec 30, 2024 | 16.47 | 16.66 | 16.25 | 16.64 | -0.01 | -0.06% | 5,148 |
| Dec 27, 2024 | 16.29 | 16.66 | 16.29 | 16.65 | 0.36 | 2.21% | 1,107 |
| Dec 26, 2024 | 16.58 | 16.62 | 16.11 | 16.29 | -0.28 | -1.69% | 2,100 |
| Dec 24, 2024 | 16.83 | 16.83 | 16.54 | 16.57 | 0.05 | 0.30% | 826 |
| Dec 23, 2024 | 16.50 | 16.60 | 16.29 | 16.52 | -0.22 | -1.31% | 3,400 |
| Dec 20, 2024 | 16.36 | 16.74 | 16.35 | 16.74 | 0.48 | 2.95% | 5,924 |
| Dec 19, 2024 | 16.87 | 16.87 | 15.87 | 16.26 | -0.61 | -3.62% | 7,148 |
| Dec 18, 2024 | 16.70 | 16.89 | 16.70 | 16.87 | 0.18 | 1.08% | 7,420 |
| Dec 17, 2024 | 17.23 | 17.23 | 16.40 | 16.69 | -0.11 | -0.65% | 13,745 |
| Dec 16, 2024 | 16.50 | 16.91 | 15.96 | 16.80 | 0.37 | 2.25% | 10,994 |
| Dec 13, 2024 | 16.20 | 16.47 | 16.11 | 16.43 | 0.28 | 1.73% | 10,409 |
| Dec 12, 2024 | 16.16 | 16.39 | 15.93 | 16.15 | -0.01 | -0.06% | 4,300 |
| Dec 11, 2024 | 16.26 | 16.32 | 15.83 | 16.16 | 0.04 | 0.25% | 3,737 |
| Dec 10, 2024 | 16.10 | 16.14 | 15.79 | 16.12 | 0.02 | 0.12% | 4,631 |
| Dec 9, 2024 | 15.50 | 16.48 | 15.50 | 16.10 | 0.67 | 4.34% | 13,038 |
| Dec 6, 2024 | 15.16 | 15.53 | 15.16 | 15.43 | 0.27 | 1.78% | 10,037 |
| Dec 5, 2024 | 15.11 | 15.63 | 14.80 | 15.16 | 0.30 | 2.02% | 13,200 |