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, 2020 17.09 17.09 16.75 16.75 1,000 +0.11(+0.66%)
Aug 28, 2020 16.67 16.96 16.35 16.64 4,291 -0.30(-1.75%)
Aug 27, 2020 16.79 17.09 16.35 16.94 7,076 +0.15(+0.89%)
Aug 26, 2020 16.82 17.02 16.79 16.79 2,539 -0.02(-0.13%)
Aug 25, 2020 16.09 17.08 15.98 16.81 26,951 +0.99(+6.25%)
Aug 24, 2020 16.03 16.03 15.52 15.82 6,599 -0.18(-1.14%)
Aug 21, 2020 15.88 16.10 15.82 16.00 2,329 +0.22(+1.40%)
Aug 20, 2020 15.72 16.02 15.52 15.78 12,305 +0.12(+0.80%)
Aug 19, 2020 15.72 15.72 15.49 15.66 1,796 +0.15(+0.95%)
Aug 18, 2020 15.49 15.76 14.92 15.51 5,940 +0.03(+0.21%)
Aug 17, 2020 14.99 14.99 15.48 694 +0.49(+3.30%)
Aug 14, 2020 15.34 15.59 14.97 14.99 4,046 +0.17(+1.18%)
Aug 13, 2020 14.34 14.81 14.34 14.81 1,193 -0.49(-3.20%)
Aug 12, 2020 14.65 15.36 14.65 15.30 5,105 +0.33(+2.23%)
Aug 11, 2020 15.25 15.62 14.80 14.97 2,031 +0.19(+1.30%)
Aug 10, 2020 15.09 15.68 14.12 14.77 3,597 +0.49(+3.40%)
Aug 07, 2020 15.70 15.70 14.08 14.29 13,610 -0.91(-5.96%)
Aug 06, 2020 14.51 15.24 14.29 15.19 9,399 +0.69(+4.72%)
Aug 05, 2020 14.21 14.51 14.21 14.51 2,453 +0.28(+1.95%)
Aug 04, 2020 14.21 14.61 14.09 14.23 6,486 +0.05(+0.34%)
Aug 03, 2020 14.07 14.48 14.03 14.18 16,653 +0.11(+0.81%)
Jul 31, 2020 13.85 14.07 13.82 14.07 4,168 +0.37(+2.68%)
Jul 30, 2020 14.07 14.07 13.46 13.70 1,773 -0.22(-1.61%)
Jul 29, 2020 13.44 14.07 13.44 13.93 6,560 -0.13(-0.96%)
Jul 28, 2020 13.58 14.06 13.56 14.06 7,357 +0.63(+4.67%)
Jul 27, 2020 13.05 13.43 12.98 13.43 11,568 +1.08(+8.71%)
Jul 24, 2020 13.06 13.06 12.21 12.36 5,885 -0.37(-2.94%)
Jul 23, 2020 12.43 12.73 12.18 12.73 7,007 -0.25(-1.95%)
Jul 22, 2020 12.97 12.98 12.97 12.98 755 +0.02(+0.13%)
Jul 21, 2020 13.05 13.05 12.97 12.97 2,414 -0.11(-0.87%)
Jul 20, 2020 13.18 13.20 13.05 13.08 8,653 +0.03(+0.25%)
Jul 17, 2020 12.62 13.05 12.58 13.05 15,694 +0.59(+4.77%)
Jul 16, 2020 12.39 12.45 12.39 12.45 378 -0.00(-0.00%)
Jul 15, 2020 12.64 12.64 12.29 12.46 4,458 -0.18(-1.41%)
Jul 14, 2020 12.64 12.64 12.52 12.63 8,593 -0.14(-1.11%)
Jul 13, 2020 12.85 12.85 12.60 12.77 2,219 +0.22(+1.72%)
Jul 10, 2020 13.03 13.60 12.52 12.56 2,452 -0.50(-3.81%)
Jul 09, 2020 13.20 13.42 12.56 13.06 6,636 -0.38(-2.80%)
Jul 08, 2020 13.48 13.70 13.34 13.43 8,800 +0.38(+2.94%)
Jul 07, 2020 13.05 13.05 12.90 13.05 8,976 +0.05(+0.38%)
Jul 06, 2020 13.04 13.04 11.83 13.00 11,149 +0.07(+0.50%)
Jul 02, 2020 12.64 12.93 12.64 12.93 5,763 +0.22(+1.73%)
Jul 01, 2020 12.71 12.71 12.64 12.71 3,161 +0.00(+0.00%)
Jun 30, 2020 12.48 12.82 12.24 12.71 7,581 -0.24(-1.89%)
Jun 29, 2020 12.49 12.96 12.40 12.96 1,570 +0.24(+1.86%)
Jun 26, 2020 12.38 12.79 12.38 12.72 4,782 +0.20(+1.63%)
Jun 25, 2020 12.84 12.95 12.38 12.52 2,332 -0.28(-2.21%)
Jun 24, 2020 12.58 12.84 12.58 12.80 1,728 -0.04(-0.33%)
Jun 23, 2020 12.56 12.84 12.45 12.84 2,437 +0.31(+2.44%)
Jun 22, 2020 12.96 12.96 12.44 12.54 10,126 -0.42(-3.25%)
Jun 19, 2020 12.96 12.96 12.75 12.96 3,310 +0.17(+1.34%)
Jun 18, 2020 12.90 13.02 12.56 12.79 4,849 +0.13(+1.03%)
Jun 17, 2020 12.56 12.84 12.30 12.66 13,433 -0.17(-1.34%)
Jun 16, 2020 12.54 12.84 12.54 12.83 4,366 +0.20(+1.62%)
Jun 15, 2020 12.27 12.62 12.27 12.62 10,867 +0.64(+5.31%)
Jun 12, 2020 12.64 12.64 11.71 11.99 13,120 -0.27(-2.17%)
Jun 11, 2020 11.54 12.31 11.54 12.25 12,704 +0.86(+7.55%)
Jun 10, 2020 11.78 11.78 11.38 11.39 2,425 +0.22(+1.93%)
Jun 09, 2020 11.94 12.15 11.18 11.18 2,892 -0.51(-4.34%)
Jun 08, 2020 11.98 11.98 11.63 11.69 2,216 -0.34(-2.81%)
Jun 05, 2020 12.40 12.40 11.83 12.03 4,046 +0.28(+2.39%)
Jun 04, 2020 12.18 12.39 11.74 11.74 1,478 -0.44(-3.61%)
Jun 03, 2020 11.52 12.18 11.52 12.18 27,027 +0.82(+7.25%)
Jun 02, 2020 11.83 11.83 11.36 11.36 5,532 -0.39(-3.34%)
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.