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, 2017 5.003 5.007 4.901 4.901 2,456 -0.03(-0.70%)
Aug 30, 2017 4.959 5.042 4.893 4.936 68,560 -0.22(-4.32%)
Aug 29, 2017 5.040 5.293 4.956 5.159 14,228 +0.13(+2.52%)
Aug 28, 2017 4.942 5.032 4.942 5.032 1,720 +0.09(+1.82%)
Aug 25, 2017 4.901 5.056 4.901 4.942 37,074 -0.16(-3.19%)
Aug 24, 2017 5.138 5.139 4.901 5.105 5,265 -0.03(-0.64%)
Aug 23, 2017 5.277 5.277 5.138 5.138 6,311 -0.03(-0.63%)
Aug 22, 2017 5.383 5.383 5.171 5.171 8,564 -0.12(-2.31%)
Aug 21, 2017 5.203 5.293 5.190 5.293 2,346 -0.02(-0.32%)
Aug 18, 2017 5.331 5.331 5.309 5.310 548 -0.06(-1.20%)
Aug 17, 2017 5.189 5.383 5.189 5.374 980 +0.01(+0.15%)
Aug 16, 2017 5.235 5.383 5.235 5.366 2,257 -0.02(-0.30%)
Aug 15, 2017 5.383 5.415 5.383 5.383 3,075 +0.00(+0.00%)
Aug 14, 2017 5.259 5.440 5.259 5.383 8,503 +0.06(+1.21%)
Aug 10, 2017 5.318 5.318 5.318 85 +0.00(+0.02%)
Aug 09, 2017 5.308 5.383 5.303 5.317 1,788 -0.09(-1.66%)
Aug 08, 2017 5.415 5.447 5.407 5.407 7,087 -0.03(-0.60%)
Aug 07, 2017 5.456 5.529 5.192 5.440 12,346 -0.06(-1.04%)
Aug 04, 2017 5.554 5.554 5.497 5.497 2,425 -0.07(-1.18%)
Aug 03, 2017 5.562 5.578 5.562 5.562 662 +0.02(+0.30%)
Aug 02, 2017 5.652 5.652 5.546 5.546 3,884 -0.04(-0.73%)
Aug 01, 2017 5.644 5.652 5.554 5.587 3,747 -0.07(-1.15%)
Jul 31, 2017 5.693 5.693 5.652 5.652 3,368 -0.06(-1.00%)
Jul 28, 2017 5.855 5.855 5.709 5.709 2,449 -0.16(-2.78%)
Jul 26, 2017 5.872 5.872 5.872 2 -0.01(-0.14%)
Jul 25, 2017 5.790 5.880 5.790 5.880 3,497 +0.09(+1.55%)
Jul 24, 2017 5.823 5.843 5.733 5.790 4,860 +0.07(+1.14%)
Jul 21, 2017 5.905 5.905 5.709 5.725 5,034 -0.18(-3.04%)
Jul 20, 2017 6.035 6.076 5.611 5.905 169,404 -0.17(-2.82%)
Jul 19, 2017 6.004 6.180 5.954 6.076 8,828 +0.18(+3.04%)
Jul 18, 2017 5.758 6.019 5.758 5.896 14,747 -0.06(-0.96%)
Jul 17, 2017 6.002 6.002 5.864 5.953 4,773 +0.00(+0.00%)
Jul 14, 2017 5.913 6.027 5.888 5.953 18,735 +0.07(+1.25%)
Jul 13, 2017 6.002 6.052 5.807 5.880 9,634 -0.05(-0.83%)
Jul 12, 2017 6.023 6.043 5.831 5.929 5,713 -0.06(-0.95%)
Jul 11, 2017 5.742 6.019 5.741 5.986 18,701 -0.06(-0.94%)
Jul 10, 2017 5.937 6.190 5.693 6.043 12,331 -0.10(-1.59%)
Jul 07, 2017 5.847 6.166 5.604 6.141 12,060 +0.02(+0.40%)
Jul 06, 2017 6.084 6.182 5.822 6.117 7,989 +0.00(+0.03%)
Jul 05, 2017 6.060 6.198 6.011 6.115 20,051 -0.11(-1.73%)
Jul 03, 2017 6.239 6.239 6.149 6.223 16,653 +0.02(+0.39%)
Jun 30, 2017 6.107 6.239 6.069 6.198 20,248 +0.07(+1.10%)
Jun 29, 2017 6.060 6.133 6.060 6.131 1,829 +0.01(+0.10%)
Jun 28, 2017 6.157 6.199 6.080 6.125 6,991 -0.02(-0.40%)
Jun 27, 2017 6.245 6.245 6.149 6.149 1,970 -0.09(-1.44%)
Jun 26, 2017 5.945 6.239 5.905 6.239 23,400 +0.25(+4.25%)
Jun 23, 2017 5.970 6.003 5.970 5.984 7,581 +0.03(+0.52%)
Jun 22, 2017 5.709 6.035 5.709 5.953 23,292 +0.40(+7.25%)
Jun 21, 2017 5.627 5.709 5.551 5.551 4,908 -0.17(-2.90%)
Jun 20, 2017 5.604 5.717 5.604 5.717 4,497 +0.05(+0.86%)
Jun 19, 2017 5.701 5.701 5.399 5.668 24,695 -0.02(-0.43%)
Jun 16, 2017 5.371 5.701 5.371 5.693 4,936 -0.02(-0.29%)
Jun 15, 2017 5.709 5.717 5.677 5.709 2,955 -0.02(-0.28%)
Jun 14, 2017 5.711 5.725 5.668 5.725 3,138 -0.02(-0.28%)
Jun 13, 2017 5.587 5.741 5.587 5.741 22,321 +0.06(+1.00%)
Jun 12, 2017 5.693 5.701 5.684 5.684 776 -0.02(-0.43%)
Jun 09, 2017 5.668 5.709 5.507 5.709 6,466 +0.01(+0.14%)
Jun 08, 2017 5.644 5.717 5.619 5.701 7,874 +0.06(+1.06%)
Jun 07, 2017 5.611 5.701 5.611 5.641 40,310 +0.03(+0.54%)
Jun 06, 2017 5.529 5.611 5.529 5.611 13,599 +0.07(+1.18%)
Jun 05, 2017 5.442 5.546 5.442 5.546 14,845 +0.16(+3.03%)
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.