Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G Willi-Food Intl (NQ: WILC )

9.510 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.798 4.886 4.798 4.850 0 -0.05(-1.11%)
Apr 29, 2013 4.883 4.905 4.798 4.905 19,275 +0.02(+0.44%)
Apr 26, 2013 4.890 4.883 4.848 4.883 3,490 +0.04(+0.73%)
Apr 25, 2013 4.833 4.869 4.777 4.848 48,239 +0.04(+0.74%)
Apr 24, 2013 4.833 4.833 4.798 4.812 0 -0.01(-0.29%)
Apr 23, 2013 4.755 4.833 4.741 4.826 11,225 +0.04(+0.89%)
Apr 22, 2013 4.833 4.833 4.755 4.784 0 -0.04(-0.90%)
Apr 19, 2013 4.687 4.869 4.687 4.827 21,458 +0.12(+2.58%)
Apr 18, 2013 4.670 4.770 4.670 4.706 3,692 -0.06(-1.19%)
Apr 17, 2013 4.741 4.791 4.620 4.762 6,626 +0.01(+0.30%)
Apr 16, 2013 4.741 4.782 4.549 4.748 15,260 -0.06(-1.33%)
Apr 15, 2013 4.890 4.897 4.727 4.812 16,358 -0.05(-1.10%)
Apr 12, 2013 4.798 4.912 4.798 4.866 17,444 +0.10(+2.17%)
Apr 11, 2013 4.649 4.940 4.649 4.762 235,383 +0.14(+3.08%)
Apr 10, 2013 4.620 4.627 4.620 4.620 7,315 -0.04(-0.76%)
Apr 09, 2013 4.677 4.691 4.478 4.656 15,780 +0.11(+2.34%)
Apr 08, 2013 4.526 4.620 4.498 4.549 8,666 +0.10(+2.23%)
Apr 05, 2013 4.457 4.457 4.450 4.450 6,225 -0.06(-1.42%)
Apr 04, 2013 4.549 4.578 4.478 4.514 9,216 -0.04(-0.78%)
Apr 03, 2013 4.649 4.649 4.492 4.549 13,469 -0.06(-1.23%)
Apr 02, 2013 4.528 4.812 4.478 4.606 20,018 -0.04(-0.92%)
Apr 01, 2013 4.670 4.670 4.613 4.649 2,250 -0.06(-1.36%)
Mar 28, 2013 4.670 4.797 4.585 4.713 14,708 +0.06(+1.22%)
Mar 27, 2013 4.642 4.656 4.514 4.656 11,430 +0.04(+0.77%)
Mar 26, 2013 4.706 4.711 4.585 4.620 10,842 -0.03(-0.61%)
Mar 25, 2013 4.691 4.698 4.549 4.649 9,027 -0.09(-1.95%)
Mar 22, 2013 4.826 4.833 4.478 4.741 35,990 +0.09(+1.83%)
Mar 21, 2013 4.620 4.776 4.620 4.656 15,064 +0.05(+1.06%)
Mar 20, 2013 4.507 4.656 4.507 4.607 15,345 +0.09(+2.06%)
Mar 19, 2013 4.713 4.713 4.450 4.514 20,261 -0.22(-4.65%)
Mar 18, 2013 4.336 4.905 4.336 4.734 200,154 +0.40(+9.18%)
Mar 15, 2013 4.265 4.336 4.265 4.336 7,310 +0.08(+1.84%)
Mar 14, 2013 4.300 4.300 4.258 4.258 2,110 -0.04(-0.99%)
Mar 13, 2013 4.201 4.300 4.201 4.300 1,688 +0.00(+0.00%)
Mar 12, 2013 4.315 4.315 4.130 4.300 4,966 -0.02(-0.49%)
Mar 11, 2013 4.286 4.393 4.265 4.322 13,109 +0.06(+1.33%)
Mar 08, 2013 4.312 4.312 4.229 4.265 7,748 -0.04(-0.83%)
Mar 07, 2013 4.279 4.364 4.279 4.300 2,701 +0.02(+0.50%)
Mar 06, 2013 4.329 4.329 4.279 4.279 1,266 +0.14(+3.26%)
Mar 05, 2013 4.244 4.364 4.144 4.144 28,252 -0.11(-2.67%)
Mar 04, 2013 4.279 4.279 4.130 4.258 6,260 -0.04(-0.83%)
Mar 01, 2013 4.258 4.364 4.087 4.293 37,640 +0.14(+3.25%)
Feb 28, 2013 3.959 4.194 3.952 4.158 33,131 +0.25(+6.36%)
Feb 27, 2013 3.917 4.052 3.874 3.909 20,635 +0.00(+0.00%)
Feb 26, 2013 3.981 4.016 3.874 3.909 20,438 -0.06(-1.61%)
Feb 25, 2013 3.952 3.973 3.796 3.973 75,346 +0.02(+0.47%)
Feb 22, 2013 3.973 3.973 3.921 3.955 4,013 -0.00(-0.11%)
Feb 21, 2013 4.002 4.002 3.909 3.959 14,084 -0.06(-1.41%)
Feb 20, 2013 3.988 4.016 3.931 4.016 3,732 +0.07(+1.80%)
Feb 19, 2013 3.909 4.023 3.909 3.945 984 +0.04(+0.91%)
Feb 15, 2013 3.917 3.917 3.909 3.909 844 -0.01(-0.18%)
Feb 14, 2013 3.917 3.923 3.909 3.917 7,104 +0.01(+0.18%)
Feb 13, 2013 3.917 3.917 3.909 3.909 1,533 -0.11(-2.66%)
Feb 12, 2013 3.909 4.016 3.874 4.016 11,747 +0.07(+1.80%)
Feb 11, 2013 3.909 4.030 3.909 3.945 5,196 +0.04(+0.91%)
Feb 08, 2013 3.902 3.981 3.838 3.909 12,233 +0.07(+1.85%)
Feb 07, 2013 3.988 3.988 3.838 3.838 10,606 -0.19(-4.80%)
Feb 06, 2013 4.040 4.052 4.032 4.032 1,174 +0.14(+3.69%)
Feb 04, 2013 3.803 4.044 3.803 3.888 50,904 +0.15(+4.01%)
Feb 01, 2013 3.862 3.874 3.732 3.738 7,544 -0.08(-2.07%)
Jan 29, 2013 3.789 3.817 3.817 3.817 7,174 +0.04(+1.13%)
Jan 28, 2013 3.860 3.909 3.774 3.774 3,912 -0.06(-1.67%)
Jan 25, 2013 3.909 3.909 3.817 3.838 6,689 -0.07(-1.82%)
Jan 24, 2013 3.838 3.909 3.838 3.909 8,989 +0.04(+0.91%)
Jan 23, 2013 3.945 3.945 3.845 3.874 14,428 -0.07(-1.74%)
Jan 22, 2013 3.931 3.973 3.917 3.943 11,174 +0.05(+1.41%)
Jan 18, 2013 3.895 3.938 3.824 3.888 15,278 +0.04(+0.92%)
Jan 17, 2013 3.796 3.853 3.774 3.853 3,086 +0.02(+0.56%)
Jan 16, 2013 3.789 3.838 3.789 3.831 5,033 +0.00(+0.00%)
Jan 15, 2013 3.760 3.838 3.739 3.831 3,904 +0.09(+2.47%)
Jan 14, 2013 3.767 3.845 3.739 3.739 36,389 -0.16(-4.19%)
Jan 11, 2013 3.803 3.909 3.618 3.902 35,182 +0.18(+4.97%)
Jan 10, 2013 3.526 3.966 3.526 3.718 33,013 +0.23(+6.52%)
Jan 09, 2013 3.497 3.497 3.490 3.490 562 -0.06(-1.80%)
Jan 08, 2013 3.511 3.639 3.511 3.554 19,679 +0.05(+1.42%)
Jan 07, 2013 3.504 3.504 3.503 3.504 5,205 +0.00(+0.00%)
Jan 04, 2013 3.483 3.504 3.483 3.504 407 -0.01(-0.40%)
Jan 03, 2013 3.504 3.518 3.447 3.518 2,532 +0.01(+0.41%)
Jan 02, 2013 3.462 3.504 3.376 3.504 2,725 +0.13(+3.79%)
Dec 31, 2012 3.412 3.469 3.376 3.376 21,592 +0.00(+0.00%)
Dec 28, 2012 3.405 3.412 3.376 3.376 8,441 -0.04(-1.04%)
Dec 27, 2012 3.376 3.412 3.376 3.412 5,537 +0.04(+1.05%)
Dec 26, 2012 3.376 3.376 3.376 3.376 140 -0.01(-0.34%)
Dec 24, 2012 3.348 3.391 3.348 3.388 2,813 +0.01(+0.34%)
Dec 21, 2012 3.270 3.376 3.270 3.376 5,524 -0.04(-1.25%)
Dec 20, 2012 3.241 3.419 3.241 3.419 21,024 +0.18(+5.71%)
Dec 19, 2012 3.179 3.270 3.179 3.234 1,688 -0.10(-2.98%)
Dec 18, 2012 3.405 3.405 3.056 3.334 9,791 -0.06(-1.88%)
Dec 17, 2012 3.341 3.469 3.305 3.398 16,460 +0.06(+1.70%)
Dec 14, 2012 3.298 3.341 3.291 3.341 2,933 +0.04(+1.29%)
Dec 13, 2012 3.298 3.298 3.298 3.298 703 +0.00(+0.00%)
Dec 12, 2012 3.383 3.383 3.284 3.298 3,798 -0.11(-3.13%)
Dec 11, 2012 3.284 3.412 3.284 3.405 1,688 +0.13(+3.90%)
Dec 10, 2012 3.383 3.383 3.199 3.277 6,713 -0.11(-3.36%)
Dec 06, 2012 3.391 3.391 3.391 3.391 0 -0.10(-2.85%)
Dec 05, 2012 3.526 3.526 3.490 3.490 281 -0.05(-1.29%)
Dec 04, 2012 3.455 3.536 3.455 3.536 1,759 +0.02(+0.48%)
Nov 30, 2012 3.483 3.604 3.469 3.518 37,712 +0.12(+3.56%)
Nov 29, 2012 3.462 3.462 3.284 3.398 47,066 -0.08(-2.25%)
Nov 28, 2012 3.071 3.554 3.071 3.476 110,225 +0.47(+15.60%)
Nov 27, 2012 3.007 3.028 2.931 3.007 5,768 +0.11(+3.68%)
Nov 26, 2012 2.929 2.929 2.893 2.900 10,044 -0.07(-2.39%)
Nov 23, 2012 2.971 2.971 2.971 2.971 281 -0.06(-2.11%)
Nov 21, 2012 2.886 3.035 2.879 3.035 12,710 +0.15(+5.17%)
Nov 20, 2012 2.843 2.886 2.836 2.886 8,792 +0.03(+0.99%)
Nov 19, 2012 2.929 3.049 2.772 2.857 10,255 -0.06(-2.19%)
Nov 16, 2012 3.000 3.000 2.921 2.921 12,432 -0.09(-2.84%)
Nov 15, 2012 3.007 3.021 3.000 3.007 2,947 -0.04(-1.40%)
Nov 14, 2012 3.028 3.092 3.028 3.049 5,870 +0.02(+0.70%)
Nov 13, 2012 2.936 3.028 2.936 3.028 914 +0.02(+0.71%)
Nov 12, 2012 3.071 3.085 3.000 3.007 5,775 -0.10(-3.17%)
Nov 07, 2012 3.105 3.105 3.105 3.105 0 +0.13(+4.25%)
Nov 06, 2012 2.978 2.978 2.978 2.978 2,180 -0.01(-0.24%)
Nov 05, 2012 2.992 2.992 2.950 2.985 83,287 +0.00(+0.00%)
Nov 02, 2012 2.992 2.992 2.985 2.985 6,902 -0.04(-1.18%)
Nov 01, 2012 3.021 3.021 3.000 3.021 1,463 +0.03(+0.95%)
Oct 31, 2012 2.985 3.014 2.985 2.993 5,683 +0.01(+0.24%)
Oct 26, 2012 2.950 2.985 2.985 2.985 562 +0.04(+1.20%)
Oct 25, 2012 2.957 2.957 2.943 2.950 16,433 -0.01(-0.27%)
Oct 24, 2012 2.985 2.985 2.958 2.958 3,010 -0.03(-0.92%)
Oct 23, 2012 3.000 3.000 2.985 2.985 281 +0.01(+0.24%)
Oct 19, 2012 2.964 2.985 2.950 2.978 3,214 +0.01(+0.48%)
Oct 18, 2012 2.950 2.964 2.929 2.964 21,690 +0.00(+0.00%)
Oct 17, 2012 2.950 2.964 2.948 2.964 8,954 +0.05(+1.71%)
Oct 16, 2012 2.964 2.971 2.886 2.914 39,470 -0.01(-0.24%)
Oct 15, 2012 2.872 2.921 2.872 2.921 9,425 -0.01(-0.48%)
Oct 12, 2012 2.914 2.936 2.914 2.936 5,569 +0.04(+1.23%)
Oct 11, 2012 2.857 2.907 2.857 2.900 12,080 -0.02(-0.73%)
Oct 10, 2012 2.843 2.921 2.843 2.921 20,540 +0.06(+2.24%)
Oct 09, 2012 2.850 2.886 2.850 2.857 32,035 -0.06(-1.95%)
Oct 08, 2012 2.914 2.914 2.907 2.914 10,628 +0.00(+0.00%)
Oct 05, 2012 2.914 2.914 2.914 2.914 9,003 +0.00(+0.00%)
Oct 04, 2012 2.857 2.914 2.857 2.914 11,997 +0.07(+2.50%)
Oct 03, 2012 2.900 2.900 2.801 2.843 21,951 -0.07(-2.44%)
Oct 02, 2012 2.914 2.921 2.914 2.914 3,289 +0.00(+0.00%)
Oct 01, 2012 2.992 2.992 2.914 2.914 6,942 -0.03(-0.97%)
Sep 27, 2012 2.929 2.943 2.943 2.943 9,566 +0.01(+0.49%)
Sep 26, 2012 2.929 2.929 2.914 2.929 1,308 +0.03(+0.98%)
Sep 25, 2012 2.900 2.929 2.886 2.900 10,410 -0.00(-0.12%)
Sep 24, 2012 2.914 2.929 2.904 2.904 422 -0.02(-0.85%)
Sep 21, 2012 2.914 2.929 2.914 2.929 7,597 +0.01(+0.49%)
Sep 20, 2012 2.886 2.914 2.879 2.914 3,871 +0.00(+0.00%)
Sep 19, 2012 2.900 2.914 2.879 2.914 6,149 +0.04(+1.23%)
Sep 18, 2012 2.872 2.907 2.872 2.879 3,214 -0.02(-0.74%)
Sep 17, 2012 2.879 2.907 2.843 2.900 29,726 +0.02(+0.74%)
Sep 14, 2012 2.872 2.879 2.822 2.879 19,835 -0.04(-1.46%)
Sep 13, 2012 2.936 2.936 2.921 2.921 454 +0.04(+1.48%)
Sep 12, 2012 2.850 2.914 2.850 2.879 19,670 +0.03(+1.00%)
Sep 11, 2012 2.936 2.936 2.850 2.850 14,079 -0.07(-2.43%)
Sep 10, 2012 2.886 2.971 2.857 2.921 9,874 +0.07(+2.49%)
Sep 07, 2012 2.850 2.879 2.843 2.850 27,997 -0.01(-0.25%)
Sep 06, 2012 2.957 2.957 2.857 2.857 2,954 -0.07(-2.43%)
Sep 05, 2012 2.929 2.936 2.879 2.929 25,503 +0.00(+0.00%)
Sep 04, 2012 2.929 3.028 2.929 2.929 4,290 -0.04(-1.20%)
Aug 31, 2012 2.943 3.035 2.843 2.964 19,193 +0.01(+0.34%)
Aug 30, 2012 2.879 2.964 2.879 2.954 6,126 +0.03(+0.87%)
Aug 29, 2012 2.914 2.929 2.893 2.929 7,359 +0.06(+2.23%)
Aug 27, 2012 2.865 2.914 2.865 2.865 11,043 +0.01(+0.50%)
Aug 24, 2012 2.851 2.943 2.850 2.850 7,566 -0.09(-2.91%)
Aug 23, 2012 2.893 2.950 2.893 2.936 1,125 +0.08(+2.74%)
Aug 22, 2012 2.879 2.950 2.857 2.857 6,959 +0.01(+0.20%)
Aug 21, 2012 2.850 2.907 2.843 2.852 5,578 -0.02(-0.69%)
Aug 20, 2012 2.862 2.971 2.815 2.872 19,908 -0.10(-3.35%)
Aug 15, 2012 2.971 2.971 2.971 2.971 7,597 -0.02(-0.71%)
Aug 14, 2012 2.907 3.021 2.907 2.992 2,277 +0.10(+3.44%)
Aug 13, 2012 2.900 3.021 2.843 2.893 27,792 -0.03(-0.97%)
Aug 10, 2012 2.914 3.021 2.907 2.921 6,190 +0.00(+0.05%)
Aug 09, 2012 2.907 3.035 2.879 2.920 4,055 -0.00(-0.05%)
Aug 08, 2012 2.893 2.921 2.893 2.921 492 +0.01(+0.49%)
Aug 07, 2012 2.957 2.957 2.879 2.907 4,501 -0.09(-3.08%)
Aug 06, 2012 3.028 3.028 2.950 3.000 1,546 -0.06(-1.86%)
Aug 03, 2012 2.992 3.056 2.943 3.056 4,973 -0.03(-0.92%)
Aug 02, 2012 3.127 3.128 3.021 3.085 3,798 +0.05(+1.64%)
Jul 31, 2012 3.056 3.035 3.035 3.035 2,532 -0.02(-0.70%)
Jul 30, 2012 2.964 3.056 2.957 3.056 15,051 +0.00(+0.00%)
Jul 27, 2012 2.985 3.085 2.985 3.056 4,185 +0.11(+3.61%)
Jul 26, 2012 2.921 2.950 2.914 2.950 564 -0.06(-1.89%)
Jul 25, 2012 2.886 3.120 2.857 3.007 17,533 +0.03(+0.95%)
Jul 24, 2012 2.966 2.978 2.921 2.978 2,250 +0.00(+0.00%)
Jul 23, 2012 2.850 2.978 2.843 2.978 13,687 +0.08(+2.72%)
Jul 20, 2012 2.893 2.899 2.893 2.899 2,954 +0.01(+0.22%)
Jul 19, 2012 2.907 2.907 2.865 2.893 5,915 -0.04(-1.21%)
Jul 18, 2012 2.907 2.950 2.879 2.929 11,741 -0.01(-0.48%)
Jul 17, 2012 3.049 3.049 2.876 2.943 2,687 -0.11(-3.72%)
Jul 16, 2012 2.929 3.056 2.850 3.056 4,691 +0.13(+4.37%)
Jul 13, 2012 2.872 3.014 2.872 2.929 12,127 +0.09(+3.00%)
Jul 11, 2012 2.907 2.843 2.843 2.843 4,501 -0.08(-2.68%)
Jul 10, 2012 2.964 2.964 2.801 2.921 13,850 +0.01(+0.20%)
Jul 09, 2012 2.950 2.985 2.916 2.916 5,258 -0.07(-2.34%)
Jul 06, 2012 3.007 3.021 2.943 2.985 3,517 -0.04(-1.19%)
Jul 05, 2012 3.028 3.056 2.793 3.021 13,982 -0.13(-4.27%)
Jun 29, 2012 3.206 3.206 3.128 3.156 2,386 -0.00(-0.09%)
Jun 28, 2012 3.149 3.182 3.128 3.159 3,387 +0.03(+1.00%)
Jun 27, 2012 3.192 3.199 3.056 3.128 9,736 -0.01(-0.23%)
Jun 26, 2012 3.199 3.199 3.135 3.135 8,849 -0.06(-2.00%)
Jun 25, 2012 3.206 3.213 3.199 3.199 2,257 -0.03(-0.88%)
Jun 22, 2012 3.227 3.227 3.227 3.227 333 +0.02(+0.67%)
Jun 21, 2012 3.234 3.234 3.199 3.206 11,636 -0.04(-1.31%)
Jun 20, 2012 3.234 3.248 3.234 3.248 4,030 +0.01(+0.44%)
Jun 19, 2012 3.298 3.298 3.234 3.234 1,406 -0.05(-1.52%)
Jun 18, 2012 3.234 3.315 3.234 3.284 5,607 +0.04(+1.32%)
Jun 15, 2012 3.234 3.255 3.199 3.241 8,663 -0.01(-0.44%)
Jun 14, 2012 3.199 3.255 3.199 3.255 1,101 +0.06(+1.78%)
Jun 13, 2012 3.213 3.255 3.170 3.199 8,376 -0.01(-0.22%)
Jun 12, 2012 3.177 3.248 3.135 3.206 6,689 -0.03(-0.88%)
Jun 11, 2012 3.220 3.235 3.149 3.234 6,613 +0.05(+1.56%)
Jun 08, 2012 3.241 3.255 3.156 3.184 10,692 -0.05(-1.54%)
Jun 07, 2012 3.206 3.277 3.142 3.234 15,616 +0.00(+0.00%)
Jun 06, 2012 3.270 3.270 3.176 3.234 8,038 -0.00(-0.09%)
Jun 05, 2012 3.234 3.237 3.184 3.237 5,106 -0.03(-0.78%)
Jun 04, 2012 3.241 3.263 3.184 3.263 3,878 -0.01(-0.22%)
Jun 01, 2012 3.270 3.277 3.199 3.270 49,600 +0.07(+2.22%)
May 31, 2012 3.284 3.305 3.156 3.199 90,597 -0.09(-2.60%)
May 30, 2012 3.270 3.291 3.220 3.284 6,344 +0.01(+0.43%)
May 29, 2012 3.120 3.270 3.120 3.270 8,581 +0.14(+4.55%)
May 25, 2012 3.213 3.263 3.128 3.128 1,332 -0.06(-1.79%)
May 24, 2012 3.184 3.291 3.163 3.184 79,602 +0.03(+0.90%)
May 23, 2012 3.270 3.511 3.156 3.156 17,685 -0.11(-3.48%)
May 22, 2012 3.199 3.270 3.142 3.270 8,757 +0.07(+2.22%)
May 21, 2012 3.135 3.199 3.128 3.199 16,285 +0.07(+2.27%)
May 18, 2012 3.170 3.234 3.021 3.128 14,327 -0.10(-3.08%)
May 17, 2012 3.213 3.248 3.163 3.227 12,896 +0.03(+0.89%)
May 16, 2012 3.270 3.270 3.177 3.199 26,040 -0.06(-1.96%)
May 15, 2012 3.220 3.341 3.184 3.263 37,610 -0.01(-0.22%)
May 14, 2012 3.192 3.270 3.177 3.270 7,174 +0.08(+2.61%)
May 11, 2012 3.206 3.263 3.170 3.187 2,998 -0.03(-1.03%)
May 10, 2012 3.270 3.298 3.220 3.220 7,315 -0.09(-2.58%)
May 09, 2012 3.284 3.312 3.284 3.305 37,703 +0.01(+0.43%)
May 08, 2012 3.263 3.291 3.199 3.291 4,079 +0.03(+0.87%)
May 07, 2012 3.213 3.263 3.199 3.263 4,416 +0.06(+1.77%)
May 04, 2012 3.327 3.327 3.206 3.206 17,937 -0.14(-4.04%)
May 02, 2012 3.327 3.341 3.341 3.341 12,520 +0.00(+0.00%)
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.