G. Willi-Food International Ltd.WILCNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $25.80 | $27.29 | $25.80 | $26.10 | 3,043 |
| 3/2/2026 | $26.50 | $27.24 | $26.14 | $26.65 | 5,700 |
| 2/27/2026 | $26.45 | $28.44 | $25.24 | $25.24 | 2,200 |
| 2/26/2026 | $25.82 | $27.06 | $25.45 | $25.81 | 3,240 |
| 2/25/2026 | $25.55 | $26.11 | $25.45 | $25.70 | 4,412 |
| 2/24/2026 | $26.55 | $27.01 | $26.39 | $26.39 | 2,100 |
| 2/23/2026 | $27.45 | $27.52 | $25.83 | $26.73 | 1,930 |
| 2/20/2026 | $27.75 | $29.33 | $27.75 | $27.77 | 1,300 |
| 2/19/2026 | $26.70 | $28.98 | $25.99 | $28.70 | 11,300 |
| 2/18/2026 | $28.10 | $28.18 | $27.60 | $27.60 | 2,125 |
| 2/17/2026 | $28.61 | $28.61 | $28.45 | $28.45 | 2,949 |
| 2/13/2026 | $29.31 | $29.31 | $27.66 | $28.96 | 2,728 |
| 2/12/2026 | $28.18 | $29.27 | $28.18 | $29.27 | 4,130 |
| 2/11/2026 | $29.60 | $29.60 | $28.91 | $29.14 | 1,800 |
| 2/10/2026 | $29.00 | $29.45 | $29.00 | $29.00 | 1,600 |
| 2/9/2026 | $29.99 | $30.00 | $29.55 | $29.65 | 1,900 |
| 2/6/2026 | $30.02 | $30.35 | $29.36 | $30.35 | 1,445 |
| 2/5/2026 | $30.11 | $31.08 | $29.59 | $29.76 | 3,443 |
| 2/4/2026 | $30.40 | $30.60 | $29.60 | $29.81 | 7,000 |
| 2/3/2026 | $30.42 | $31.16 | $29.63 | $30.11 | 6,402 |
| 2/2/2026 | $29.20 | $30.69 | $29.20 | $30.36 | 5,600 |
| 1/30/2026 | $28.11 | $28.99 | $28.11 | $28.98 | 17,100 |
| 1/29/2026 | $28.39 | $28.39 | $27.65 | $28.13 | 30,300 |
| 1/28/2026 | $28.36 | $28.36 | $27.24 | $27.81 | 10,900 |
| 1/27/2026 | $28.75 | $28.75 | $27.99 | $28.52 | 16,305 |
| 1/26/2026 | $29.26 | $29.26 | $28.54 | $28.86 | 3,113 |
| 1/23/2026 | $29.20 | $29.34 | $29.18 | $29.34 | 7,000 |
| 1/22/2026 | $29.42 | $29.50 | $29.28 | $29.37 | 15,218 |
| 1/21/2026 | $29.35 | $29.60 | $29.04 | $29.28 | 34,545 |
| 1/20/2026 | $29.58 | $29.63 | $29.08 | $29.21 | 37,714 |
| 1/16/2026 | $29.25 | $29.90 | $29.04 | $29.90 | 8,015 |
| 1/15/2026 | $29.43 | $29.82 | $29.15 | $29.23 | 28,000 |
| 1/14/2026 | $29.63 | $30.03 | $28.96 | $29.50 | 33,100 |
| 1/13/2026 | $29.16 | $29.53 | $28.51 | $29.16 | 6,200 |
| 1/12/2026 | $29.03 | $29.10 | $27.79 | $28.75 | 6,200 |
| 1/9/2026 | $29.05 | $29.26 | $29.05 | $29.13 | 1,800 |
| 1/8/2026 | $29.46 | $29.46 | $25.83 | $29.25 | 9,400 |
| 1/7/2026 | $29.31 | $29.57 | $29.26 | $29.46 | 7,000 |
| 1/6/2026 | $29.04 | $29.27 | $29.04 | $29.23 | 4,500 |
| 1/5/2026 | $29.07 | $29.24 | $29.07 | $29.24 | 4,533 |
| 1/2/2026 | $28.97 | $28.99 | $28.41 | $28.70 | 13,614 |
| 12/31/2025 | $28.88 | $29.25 | $28.74 | $28.78 | 12,706 |
| 12/30/2025 | $29.32 | $29.40 | $28.61 | $28.97 | 11,345 |
| 12/29/2025 | $29.49 | $30.89 | $28.81 | $29.31 | 22,800 |
| 12/26/2025 | $28.87 | $29.32 | $28.32 | $29.32 | 29,900 |
| 12/24/2025 | $28.40 | $28.96 | $28.06 | $28.90 | 14,800 |
| 12/23/2025 | $28.12 | $28.20 | $27.75 | $28.19 | 8,700 |
| 12/22/2025 | $28.21 | $28.21 | $27.61 | $28.05 | 11,248 |
| 12/19/2025 | $28.45 | $28.45 | $27.50 | $27.99 | 4,133 |
| 12/18/2025 | $27.67 | $27.83 | $27.13 | $27.50 | 12,500 |
| 12/17/2025 | $27.23 | $27.23 | $26.48 | $27.00 | 10,740 |
| 12/16/2025 | $27.75 | $27.80 | $26.83 | $27.44 | 9,829 |
| 12/15/2025 | $27.93 | $27.93 | $27.50 | $27.91 | 7,800 |
| 12/12/2025 | $27.89 | $27.89 | $27.56 | $27.68 | 3,826 |
| 12/11/2025 | $27.91 | $27.98 | $27.80 | $27.98 | 8,818 |
| 12/10/2025 | $27.60 | $27.90 | $27.35 | $27.73 | 9,821 |
| 12/9/2025 | $27.41 | $27.90 | $27.41 | $27.79 | 16,100 |
| 12/8/2025 | $27.03 | $27.32 | $26.89 | $27.28 | 25,013 |
| 12/5/2025 | $25.53 | $25.75 | $25.53 | $25.75 | 3,533 |
| 12/4/2025 | $25.83 | $25.85 | $25.48 | $25.55 | 4,100 |