Skip to main content

G Willi-Food Intl (NQ: WILC )

11.73 -0.32 (-2.63%)
Streaming Delayed Price Updated: 3:18 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 5.347 5.347 5.201 5.201 6,094 +0.04(+0.82%)
Aug 30, 2007 5.270 5.285 5.125 5.159 13,779 -0.16(-3.09%)
Aug 29, 2007 5.385 5.385 5.314 5.324 2,941 +0.02(+0.29%)
Aug 28, 2007 5.362 5.362 5.284 5.308 6,906 -0.04(-0.72%)
Aug 27, 2007 5.523 5.523 5.293 5.347 20,000 -0.31(-5.54%)
Aug 24, 2007 5.653 5.660 5.645 5.660 2,300 +0.00(+0.00%)
Aug 23, 2007 5.515 5.660 5.515 5.660 6,023 +0.02(+0.27%)
Aug 22, 2007 5.614 5.645 5.591 5.645 4,558 +0.07(+1.23%)
Aug 21, 2007 5.584 5.660 5.517 5.576 9,091 +0.04(+0.77%)
Aug 20, 2007 5.354 5.545 5.354 5.533 5,628 +0.20(+3.79%)
Aug 17, 2007 5.469 5.584 5.125 5.331 37,413 -0.24(-4.39%)
Aug 16, 2007 5.905 5.905 5.278 5.576 35,867 -0.45(-7.49%)
Aug 15, 2007 5.890 6.073 5.821 6.027 7,504 -0.07(-1.07%)
Aug 14, 2007 5.991 6.134 5.949 6.092 5,991 -0.02(-0.31%)
Aug 13, 2007 6.043 6.119 5.890 6.112 7,184 +0.09(+1.52%)
Aug 10, 2007 5.928 6.112 5.890 6.020 18,943 -0.07(-1.07%)
Aug 09, 2007 5.948 6.127 5.948 6.085 9,082 -0.01(-0.24%)
Aug 08, 2007 6.119 6.127 6.043 6.099 6,144 -0.01(-0.20%)
Aug 07, 2007 5.775 6.127 5.775 6.112 13,188 +0.31(+5.27%)
Aug 06, 2007 6.027 6.027 5.737 5.806 13,599 -0.31(-5.13%)
Aug 03, 2007 6.119 6.150 6.112 6.119 6,249 +0.00(+0.00%)
Aug 02, 2007 6.004 6.234 5.991 6.119 11,426 +0.18(+3.09%)
Aug 01, 2007 6.004 6.119 5.936 5.936 11,829 -0.24(-3.83%)
Jul 31, 2007 6.027 6.180 6.004 6.172 8,547 +0.10(+1.57%)
Jul 30, 2007 5.981 6.234 5.859 6.076 12,583 +0.04(+0.68%)
Jul 27, 2007 5.913 6.157 5.737 6.035 16,927 +0.13(+2.20%)
Jul 26, 2007 5.936 6.570 5.683 5.905 64,684 -0.14(-2.28%)
Jul 25, 2007 6.196 6.234 6.043 6.043 25,008 -0.19(-3.07%)
Jul 24, 2007 6.173 6.242 6.173 6.234 13,518 -0.03(-0.49%)
Jul 23, 2007 6.249 6.272 6.200 6.264 7,194 +0.00(+0.00%)
Jul 20, 2007 6.272 6.387 6.173 6.264 19,577 +0.04(+0.62%)
Jul 19, 2007 6.264 6.303 6.157 6.226 18,707 -0.09(-1.45%)
Jul 18, 2007 6.333 6.349 5.890 6.318 139,626 -0.18(-2.71%)
Jul 17, 2007 6.494 6.494 6.326 6.494 12,169 +0.08(+1.31%)
Jul 16, 2007 6.494 6.494 6.234 6.410 25,010 +0.10(+1.58%)
Jul 13, 2007 6.349 6.502 6.142 6.310 65,095 -0.19(-2.94%)
Jul 12, 2007 6.884 6.884 6.395 6.502 49,433 -0.31(-4.49%)
Jul 11, 2007 6.547 6.922 6.532 6.808 110,555 +0.31(+4.71%)
Jul 10, 2007 6.578 6.578 6.479 6.502 24,613 +0.03(+0.47%)
Jul 09, 2007 6.379 6.563 6.379 6.471 37,447 -0.06(-0.94%)
Jul 06, 2007 6.349 6.540 6.349 6.532 117,303 +0.15(+2.28%)
Jul 05, 2007 6.448 6.448 6.349 6.387 95,022 +0.00(+0.00%)
Jul 03, 2007 6.502 6.502 6.326 6.387 89,315 +0.04(+0.60%)
Jul 02, 2007 6.563 6.563 6.310 6.349 67,644 +0.08(+1.34%)
Jun 29, 2007 6.425 6.425 6.119 6.264 172,881 -0.09(-1.44%)
Jun 28, 2007 6.578 6.578 6.333 6.356 85,439 -0.12(-1.89%)
Jun 27, 2007 6.670 6.678 6.448 6.479 46,342 -0.02(-0.35%)
Jun 26, 2007 6.693 6.693 6.423 6.502 29,550 -0.11(-1.62%)
Jun 25, 2007 6.655 6.976 6.525 6.609 233,257 +0.11(+1.65%)
Jun 22, 2007 6.249 6.540 6.249 6.502 18,989 +0.23(+3.67%)
Jun 21, 2007 6.349 6.349 6.257 6.271 12,614 -0.04(-0.62%)
Jun 20, 2007 6.157 6.356 6.050 6.310 29,415 +0.20(+3.25%)
Jun 19, 2007 5.928 6.142 5.928 6.112 21,179 +0.09(+1.52%)
Jun 18, 2007 5.997 6.058 5.867 6.020 21,571 -0.11(-1.75%)
Jun 15, 2007 5.959 6.157 5.959 6.127 23,140 +0.17(+2.82%)
Jun 14, 2007 6.081 6.081 5.913 5.959 9,543 -0.12(-2.01%)
Jun 13, 2007 6.027 6.081 6.027 6.081 2,484 +0.02(+0.30%)
Jun 12, 2007 5.890 6.066 5.890 6.063 15,688 +0.18(+3.08%)
Jun 11, 2007 6.188 6.188 5.836 5.882 32,106 -0.27(-4.33%)
Jun 08, 2007 6.096 6.180 6.096 6.148 8,262 +0.01(+0.10%)
Jun 07, 2007 5.981 6.157 5.981 6.142 19,724 +0.02(+0.37%)
Jun 06, 2007 6.127 6.150 6.020 6.119 10,726 -0.03(-0.50%)
Jun 05, 2007 6.157 6.157 6.004 6.150 5,505 +0.01(+0.12%)
Jun 04, 2007 6.119 6.157 6.066 6.142 8,955 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.