NasdaqCM - Delayed Quote USD

G. Willi-Food International Ltd. (WILC)

9.29 0.00 (0.00%)
As of April 25 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 9.29 9.29 9.29 9.29 9.29 1
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 9, 2024 10.00 10.00 9.90 9.90 9.90 1,200
Apr 8, 2024 9.85 10.09 9.85 9.86 9.86 2,200
Apr 5, 2024 9.67 9.80 9.67 9.80 9.80 400
Apr 4, 2024 9.94 9.96 9.94 9.96 9.96 1,000
Apr 3, 2024 10.10 10.10 10.10 10.10 10.10 1,700
Apr 2, 2024 0.20 Dividend
Apr 2, 2024 9.94 10.13 9.47 10.13 10.13 2,800
Apr 1, 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 8, 2024 10.41 10.41 9.90 10.29 10.09 2,500
Mar 7, 2024 10.40 10.40 10.40 10.40 10.20 500
Mar 6, 2024 10.70 10.70 10.37 10.58 10.38 2,300
Mar 5, 2024 10.35 10.58 10.35 10.41 10.21 1,900
Mar 4, 2024 10.53 10.56 10.32 10.39 10.19 1,700
Mar 1, 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 9, 2024 9.67 9.67 9.67 9.67 9.48 1,200
Feb 8, 2024 9.79 9.81 9.79 9.81 9.62 800
Feb 7, 2024 10.01 10.11 10.00 10.02 9.83 2,400
Feb 6, 2024 10.05 10.40 10.05 10.40 10.20 1,300
Feb 5, 2024 10.34 10.42 10.34 10.42 10.22 3,500
Feb 2, 2024 10.72 10.72 10.72 10.72 10.51 300
Feb 1, 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 9, 2024 10.21 10.47 10.21 10.47 10.27 2,900
Jan 8, 2024 10.24 10.49 10.13 10.49 10.29 2,300
Jan 5, 2024 10.63 10.73 10.38 10.38 10.18 2,400
Jan 4, 2024 10.50 10.50 10.50 10.50 10.30 800
Jan 3, 2024 10.50 10.50 9.87 10.26 10.06 4,400
Jan 2, 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
Dec 11, 2023 9.01 9.20 9.01 9.20 9.02 1,300
Dec 8, 2023 9.03 9.44 9.03 9.44 9.26 1,400
Dec 7, 2023 8.91 9.00 8.91 8.95 8.78 1,200
Dec 6, 2023 8.89 9.10 8.89 9.00 8.83 5,400
Dec 5, 2023 9.18 9.18 9.18 9.18 9.00 1,100
Dec 4, 2023 9.15 9.15 9.10 9.10 8.92 1,200
Dec 1, 2023 9.30 9.30 9.28 9.30 9.12 900
Nov 30, 2023 8.86 9.65 8.86 9.27 9.09 4,100
Nov 29, 2023 9.44 9.60 9.01 9.10 8.92 5,500
Nov 28, 2023 9.15 9.15 9.05 9.05 8.88 600
Nov 27, 2023 9.40 9.40 9.11 9.13 8.95 2,100
Nov 24, 2023 9.19 9.19 9.19 9.19 9.01 300
Nov 22, 2023 9.19 9.19 9.19 9.19 9.01 600
Nov 21, 2023 9.17 9.49 9.17 9.47 9.29 1,400
Nov 20, 2023 9.18 9.18 8.80 8.80 8.63 1,400
Nov 17, 2023 8.83 8.83 8.83 8.83 8.66 -
Nov 16, 2023 9.30 9.50 8.83 8.83 8.66 1,100
Nov 15, 2023 9.34 9.34 9.34 9.34 9.16 800
Nov 14, 2023 8.90 9.42 8.56 9.42 9.24 600
Nov 13, 2023 9.50 9.50 9.50 9.50 9.32 800
Nov 10, 2023 9.50 9.50 9.50 9.50 9.32 900
Nov 9, 2023 9.38 9.38 9.38 9.38 9.20 1,000
Nov 8, 2023 9.39 9.65 9.39 9.65 9.46 1,400
Nov 7, 2023 9.50 9.50 9.50 9.50 9.32 400
Nov 6, 2023 9.35 9.50 9.35 9.50 9.32 1,100
Nov 3, 2023 9.68 9.68 9.68 9.68 9.49 500
Nov 2, 2023 9.02 10.00 9.02 9.68 9.49 9,100
Nov 1, 2023 8.81 8.81 8.76 8.76 8.59 1,200
Oct 31, 2023 8.41 8.65 8.41 8.65 8.48 1,000
Oct 30, 2023 8.55 8.64 8.48 8.63 8.46 1,300
Oct 27, 2023 8.15 8.67 8.15 8.63 8.46 1,100
Oct 26, 2023 8.33 8.33 8.33 8.33 8.17 1,000
Oct 25, 2023 8.34 9.02 8.34 8.97 8.80 3,900
Oct 24, 2023 8.27 8.27 8.27 8.27 8.11 700
Oct 23, 2023 8.01 8.27 8.01 8.27 8.11 1,400
Oct 20, 2023 8.00 8.38 8.00 8.20 8.04 2,000
Oct 19, 2023 8.61 8.61 8.61 8.61 8.44 600
Oct 18, 2023 8.51 8.51 8.00 8.12 7.96 1,600
Oct 17, 2023 8.52 8.52 8.52 8.52 8.36 600
Oct 16, 2023 9.09 9.10 8.70 8.70 8.53 2,100
Oct 13, 2023 8.81 8.86 8.81 8.86 8.69 400
Oct 12, 2023 9.21 9.26 9.19 9.26 9.08 1,700
Oct 11, 2023 9.20 9.20 9.17 9.17 8.99 600
Oct 10, 2023 9.33 9.44 9.16 9.39 9.21 5,200
Oct 9, 2023 9.24 9.34 9.04 9.33 9.15 2,000
Oct 6, 2023 9.36 9.36 8.76 9.30 9.12 4,600
Oct 5, 2023 9.97 9.97 9.37 9.75 9.56 6,100
Oct 4, 2023 9.99 10.10 9.99 9.99 9.80 3,900
Oct 3, 2023 10.10 10.35 9.97 9.98 9.79 3,000
Oct 2, 2023 10.16 10.30 10.15 10.15 9.95 1,900
Sep 29, 2023 10.34 10.34 10.34 10.34 10.14 800
Sep 28, 2023 10.50 10.54 10.11 10.29 10.09 4,800
Sep 27, 2023 10.29 10.29 10.25 10.25 10.05 3,000
Sep 26, 2023 10.33 10.33 10.25 10.30 10.10 1,000
Sep 25, 2023 10.26 10.28 10.25 10.28 10.08 900
Sep 22, 2023 10.25 10.25 10.25 10.25 10.05 300
Sep 21, 2023 10.25 10.25 10.25 10.25 10.05 500
Sep 20, 2023 10.29 10.51 10.26 10.30 10.10 1,800
Sep 19, 2023 10.26 10.26 10.21 10.26 10.06 1,600
Sep 18, 2023 10.28 10.44 10.28 10.41 10.21 2,200
Sep 15, 2023 10.50 10.50 10.50 10.50 10.30 1,100
Sep 14, 2023 0.19 Dividend
Sep 14, 2023 10.32 10.52 10.31 10.52 10.32 2,900
Sep 13, 2023 10.50 10.50 10.50 10.50 10.11 700
Sep 12, 2023 10.52 10.67 10.24 10.54 10.15 6,300
Sep 11, 2023 10.52 10.52 10.12 10.44 10.05 3,200
Sep 8, 2023 10.16 10.25 10.08 10.25 9.87 2,000
Sep 7, 2023 10.29 10.40 10.01 10.19 9.81 4,400
Sep 6, 2023 10.71 10.72 10.71 10.72 10.32 1,500
Sep 5, 2023 10.67 11.20 10.63 10.80 10.40 5,300
Sep 1, 2023 11.20 11.23 10.41 10.79 10.39 7,000
Aug 31, 2023 11.40 11.40 10.96 11.00 10.59 11,500
Aug 30, 2023 11.43 11.90 11.43 11.46 11.04 1,400
Aug 29, 2023 11.61 11.93 11.61 11.92 11.48 1,900
Aug 28, 2023 11.95 11.95 11.53 11.63 11.20 2,600
Aug 25, 2023 11.50 11.79 11.50 11.69 11.26 2,400
Aug 24, 2023 11.25 11.77 11.25 11.60 11.17 2,700
Aug 23, 2023 11.38 11.82 11.28 11.82 11.38 1,600
Aug 22, 2023 11.42 11.54 11.25 11.54 11.11 16,100
Aug 21, 2023 12.04 12.04 11.20 11.87 11.43 7,200
Aug 18, 2023 11.80 12.09 11.78 12.05 11.60 2,900
Aug 17, 2023 12.00 12.29 12.00 12.00 11.56 1,100
Aug 16, 2023 12.01 12.04 12.00 12.00 11.56 1,100
Aug 15, 2023 12.22 12.22 12.22 12.22 11.77 1,400
Aug 14, 2023 12.15 12.15 12.15 12.15 11.70 1,000
Aug 11, 2023 12.20 12.25 12.19 12.19 11.74 4,200
Aug 10, 2023 12.59 12.59 12.20 12.20 11.75 6,200
Aug 9, 2023 12.68 12.68 12.45 12.45 11.99 3,000
Aug 8, 2023 12.71 12.71 12.71 12.71 12.24 -
Aug 7, 2023 12.84 12.84 12.61 12.71 12.24 1,000
Aug 4, 2023 12.60 12.76 12.53 12.56 12.10 2,500
Aug 3, 2023 12.52 12.99 12.47 12.67 12.20 4,800
Aug 2, 2023 12.70 12.93 12.70 12.93 12.45 1,000
Aug 1, 2023 12.65 12.75 12.53 12.53 12.07 1,700
Jul 31, 2023 12.38 12.47 12.38 12.47 12.01 900
Jul 28, 2023 12.45 12.45 12.45 12.45 11.99 800
Jul 27, 2023 12.50 12.50 12.45 12.45 11.99 3,100
Jul 26, 2023 12.58 12.58 12.40 12.40 11.94 700
Jul 25, 2023 12.65 12.65 12.46 12.56 12.10 1,300
Jul 24, 2023 12.90 12.96 12.72 12.72 12.25 6,700
Jul 21, 2023 12.85 12.85 12.76 12.84 12.36 3,300
Jul 20, 2023 12.79 12.98 12.53 12.71 12.24 2,500
Jul 19, 2023 12.98 12.99 12.67 12.70 12.23 2,000
Jul 18, 2023 12.52 12.97 12.52 12.61 12.14 2,000
Jul 17, 2023 12.51 12.84 12.50 12.84 12.36 1,000
Jul 14, 2023 12.58 12.58 12.40 12.40 11.94 1,100
Jul 13, 2023 12.45 12.45 12.45 12.45 11.99 500
Jul 12, 2023 12.47 12.70 12.47 12.55 12.09 1,300
Jul 11, 2023 12.39 12.55 12.39 12.45 11.99 3,100
Jul 10, 2023 12.40 12.74 12.34 12.68 12.21 5,200
Jul 7, 2023 12.47 12.47 12.30 12.30 11.84 800
Jul 6, 2023 12.16 12.62 12.16 12.62 12.15 3,600
Jul 5, 2023 12.39 12.39 12.16 12.16 11.71 2,600
Jul 3, 2023 12.27 12.27 12.27 12.27 11.82 300
Jun 30, 2023 12.86 12.86 12.20 12.27 11.82 1,800
Jun 29, 2023 12.83 12.83 12.55 12.56 12.10 500
Jun 28, 2023 12.43 12.43 12.43 12.43 11.97 400
Jun 27, 2023 12.41 12.50 12.40 12.50 12.04 1,200
Jun 26, 2023 12.45 12.45 12.45 12.45 11.99 600
Jun 23, 2023 12.50 12.50 12.50 12.50 12.04 1,200
Jun 22, 2023 12.50 12.65 12.50 12.65 12.18 600
Jun 21, 2023 12.52 12.52 12.51 12.52 12.06 1,000
Jun 20, 2023 12.51 12.68 12.51 12.62 12.15 2,700
Jun 16, 2023 12.55 12.75 12.55 12.75 12.28 1,300
Jun 15, 2023 12.74 12.74 12.53 12.53 12.07 1,100
Jun 14, 2023 12.56 12.83 12.51 12.75 12.28 3,600
Jun 13, 2023 12.71 12.71 12.52 12.69 12.22 1,000
Jun 12, 2023 12.87 12.87 12.85 12.85 12.37 1,800
Jun 9, 2023 12.61 12.90 12.61 12.88 12.40 1,300
Jun 8, 2023 12.90 12.90 12.50 12.50 12.04 2,900
Jun 7, 2023 12.55 12.90 12.55 12.55 12.09 1,900
Jun 6, 2023 12.86 12.86 12.61 12.61 12.14 1,700
Jun 5, 2023 12.71 12.80 12.71 12.80 12.33 2,100
Jun 2, 2023 12.93 13.00 12.73 12.73 12.26 900
Jun 1, 2023 12.85 12.86 12.76 12.76 12.29 1,100
May 31, 2023 12.60 12.90 12.60 12.90 12.42 700
May 30, 2023 12.92 12.92 12.52 12.59 12.12 1,800
May 26, 2023 13.48 13.48 12.93 12.94 12.46 1,200
May 25, 2023 12.83 12.83 12.83 12.83 12.36 500
May 24, 2023 13.00 13.35 13.00 13.20 12.71 1,400
May 23, 2023 13.02 13.02 12.85 12.85 12.37 800
May 22, 2023 13.50 13.50 13.01 13.01 12.53 2,300
May 19, 2023 13.32 13.32 13.32 13.32 12.83 700
May 18, 2023 13.40 13.75 13.40 13.75 13.24 1,200
May 17, 2023 13.94 13.94 13.33 13.33 12.84 1,300
May 16, 2023 13.31 13.50 13.31 13.50 13.00 400
May 15, 2023 13.68 13.95 13.53 13.83 13.32 2,700
May 12, 2023 13.37 13.75 13.37 13.73 13.22 1,300
May 11, 2023 13.32 13.83 13.32 13.80 13.29 1,600
May 10, 2023 13.38 13.38 13.38 13.38 12.88 500
May 9, 2023 13.22 13.35 13.22 13.35 12.86 400
May 8, 2023 13.11 13.49 13.11 13.49 12.99 600
May 5, 2023 13.21 13.37 13.12 13.36 12.87 800
May 4, 2023 12.88 13.81 12.88 13.81 13.30 1,500
May 3, 2023 13.51 13.51 13.20 13.20 12.71 1,300
May 2, 2023 13.07 13.45 13.07 13.45 12.95 1,300
May 1, 2023 13.68 13.76 13.46 13.57 13.07 5,600
Apr 28, 2023 13.55 13.55 12.86 13.19 12.70 3,100
Apr 27, 2023 12.66 13.13 12.66 12.80 12.33 4,300
Apr 26, 2023 12.61 12.71 12.61 12.71 12.24 900

Related Tickers

DIT AMCON Distributing Company
158.20
-1.71%
 
CVGW Calavo Growers, Inc.
27.27
-0.51%
 
ANDE The Andersons, Inc.
56.59
-0.02%
 
SYY Sysco Corporation
77.37
+0.38%