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 +0.070 (+0.74%)
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, 2019 6.934 6.934 6.790 6.858 898 -0.07(-0.98%)
Apr 29, 2019 6.934 6.934 6.752 6.927 1,533 +0.09(+1.37%)
Apr 26, 2019 6.897 6.934 6.760 6.833 659 -0.10(-1.46%)
Apr 25, 2019 6.729 7.177 6.729 6.934 2,483 +0.29(+4.33%)
Apr 24, 2019 6.366 7.044 6.366 6.646 67,809 +0.29(+4.53%)
Apr 23, 2019 6.267 6.366 5.994 6.358 31,438 +0.11(+1.70%)
Apr 22, 2019 6.207 6.290 6.161 6.252 5,101 -0.04(-0.60%)
Apr 18, 2019 6.290 6.290 6.222 6.290 1,187 -0.00(-0.00%)
Apr 17, 2019 6.252 6.290 6.252 6.290 8,868 +0.07(+1.10%)
Apr 16, 2019 6.214 6.244 6.214 6.222 17,240 +0.03(+0.49%)
Apr 15, 2019 6.138 6.222 6.138 6.191 10,289 +0.05(+0.85%)
Apr 12, 2019 6.138 6.222 6.138 6.139 11,612 -0.01(-0.11%)
Apr 11, 2019 6.138 6.161 6.138 6.146 2,953 +0.08(+1.37%)
Apr 10, 2019 6.161 6.176 6.063 6.063 2,790 -0.09(-1.48%)
Apr 09, 2019 6.002 6.154 6.002 6.154 1,231 -0.01(-0.12%)
Apr 08, 2019 6.176 6.176 6.063 6.161 201,264 +0.00(+0.00%)
Apr 05, 2019 6.154 6.244 6.108 6.161 4,090 +0.01(+0.12%)
Apr 04, 2019 6.176 6.176 6.154 6.154 791 +0.02(+0.25%)
Apr 03, 2019 6.032 6.252 6.032 6.138 2,855 +0.11(+1.76%)
Apr 02, 2019 6.100 6.100 6.032 6.032 1,232 -0.19(-3.04%)
Apr 01, 2019 6.290 6.290 6.219 6.221 6,017 +0.01(+0.16%)
Mar 29, 2019 6.211 6.211 6.211 6.211 1,451 -0.14(-2.19%)
Mar 28, 2019 6.237 6.351 6.237 6.351 1,451 +0.36(+5.94%)
Mar 27, 2019 6.002 6.010 5.987 5.994 2,194 -0.26(-4.12%)
Mar 25, 2019 6.252 6.252 6.252 0 -0.00(-0.00%)
Mar 22, 2019 5.994 6.282 5.994 6.252 10,556 +0.05(+0.86%)
Mar 21, 2019 5.994 6.199 5.994 6.199 3,433 +0.00(+0.00%)
Mar 19, 2019 6.199 6.199 6.199 0 -0.12(-1.92%)
Mar 18, 2019 6.025 6.320 6.025 6.320 1,174 +0.31(+5.18%)
Mar 15, 2019 6.009 6.009 6.009 6.009 395 -0.15(-2.47%)
Mar 14, 2019 6.146 6.205 6.146 6.161 1,225 -0.09(-1.45%)
Mar 13, 2019 6.237 6.252 6.237 6.252 2,694 +0.00(+0.00%)
Mar 12, 2019 6.176 6.252 6.176 6.252 1,187 +0.00(+0.00%)
Mar 11, 2019 6.252 6.356 6.207 6.252 3,564 -0.02(-0.24%)
Mar 08, 2019 6.136 6.267 6.136 6.267 3,562 +0.12(+1.97%)
Mar 07, 2019 6.146 6.146 6.146 6.146 197 -0.01(-0.13%)
Mar 06, 2019 6.146 6.154 6.146 6.154 451 -0.06(-0.97%)
Mar 05, 2019 6.169 6.351 6.169 6.214 671 -0.05(-0.85%)
Mar 04, 2019 6.328 6.328 6.252 6.267 2,913 -0.08(-1.31%)
Mar 01, 2019 6.358 6.358 6.298 6.351 1,847 +0.14(+2.20%)
Feb 28, 2019 6.214 6.214 6.214 6.214 572 -0.02(-0.36%)
Feb 27, 2019 6.237 6.237 6.237 269 +0.00(+0.00%)
Feb 26, 2019 6.252 6.320 6.237 6.237 2,838 -0.03(-0.45%)
Feb 25, 2019 6.252 6.265 6.184 6.265 3,822 +0.01(+0.21%)
Feb 22, 2019 6.305 6.320 6.244 6.252 4,750 +0.15(+2.48%)
Feb 21, 2019 6.313 6.328 6.100 6.100 2,914 -0.15(-2.42%)
Feb 20, 2019 6.040 6.252 6.040 6.252 5,298 -0.04(-0.71%)
Feb 19, 2019 6.298 6.313 6.161 6.297 1,471 +0.00(+0.04%)
Feb 15, 2019 6.214 6.328 6.214 6.294 22,168 +0.07(+1.16%)
Feb 14, 2019 6.214 6.222 6.199 6.222 1,712 +0.00(+0.02%)
Feb 13, 2019 6.222 6.222 6.214 6.220 7,946 -0.00(-0.02%)
Feb 12, 2019 6.138 6.222 6.074 6.222 4,803 +0.08(+1.36%)
Feb 11, 2019 6.138 6.138 6.017 6.138 1,454 +0.08(+1.25%)
Feb 08, 2019 6.063 6.063 6.063 6.063 131 -0.08(-1.23%)
Feb 07, 2019 6.002 6.138 6.002 6.138 5,114 +0.05(+0.75%)
Feb 06, 2019 6.025 6.093 6.025 6.093 3,020 +0.07(+1.16%)
Feb 05, 2019 6.019 6.040 6.019 6.023 1,534 -0.03(-0.53%)
Feb 04, 2019 6.116 6.116 5.979 6.055 3,814 -0.06(-0.99%)
Feb 01, 2019 6.116 6.123 6.116 6.116 6,729 +0.00(+0.00%)
Jan 31, 2019 6.176 6.176 6.116 6.116 1,516 -0.05(-0.86%)
Jan 30, 2019 6.199 6.199 6.161 6.169 841 -0.01(-0.12%)
Jan 29, 2019 6.222 6.252 6.148 6.176 3,738 -0.05(-0.78%)
Jan 28, 2019 6.207 6.237 6.138 6.225 4,972 +0.11(+1.79%)
Jan 25, 2019 5.964 6.244 5.926 6.116 34,308 +0.15(+2.54%)
Jan 24, 2019 5.805 5.964 5.805 5.964 7,006 +0.21(+3.59%)
Jan 23, 2019 5.752 5.759 5.709 5.757 9,581 +0.03(+0.49%)
Jan 22, 2019 5.684 5.768 5.646 5.729 13,472 +0.05(+0.80%)
Jan 18, 2019 5.494 5.775 5.479 5.684 34,836 +0.19(+3.45%)
Jan 17, 2019 5.328 5.494 5.328 5.494 7,923 +0.05(+0.83%)
Jan 16, 2019 5.290 5.456 5.217 5.449 8,106 +0.03(+0.56%)
Jan 15, 2019 5.388 5.418 5.343 5.418 3,739 +0.10(+1.85%)
Jan 14, 2019 5.320 5.418 5.320 5.320 4,586 -0.02(-0.43%)
Jan 10, 2019 5.343 5.343 5.343 0 -0.02(-0.28%)
Jan 09, 2019 5.343 5.358 5.343 5.358 27,443 +0.07(+1.29%)
Jan 07, 2019 5.290 5.290 5.290 0 -0.04(-0.71%)
Jan 04, 2019 5.305 5.328 5.305 5.328 13,063 +0.01(+0.14%)
Jan 03, 2019 5.305 5.343 5.305 5.320 12,438 +0.02(+0.29%)
Jan 02, 2019 5.244 5.328 5.221 5.305 26,366 +0.01(+0.14%)
Dec 31, 2018 5.191 5.297 5.176 5.297 51,990 +0.11(+2.04%)
Dec 28, 2018 5.130 5.191 5.130 5.191 7,125 +0.03(+0.59%)
Dec 27, 2018 5.161 5.176 5.153 5.161 11,112 +0.00(+0.00%)
Dec 26, 2018 5.161 5.214 5.161 5.161 1,091 +0.00(+0.00%)
Dec 24, 2018 5.161 5.191 5.161 5.161 3,694 +0.00(+0.00%)
Dec 21, 2018 5.184 5.184 5.161 5.161 2,111 -0.03(-0.58%)
Dec 20, 2018 5.229 5.229 5.191 5.191 5,154 -0.04(-0.72%)
Dec 19, 2018 5.274 5.274 5.229 5.229 1,101 -0.05(-0.86%)
Dec 18, 2018 5.244 5.274 5.229 5.274 3,628 +0.01(+0.14%)
Dec 17, 2018 5.267 5.297 5.267 5.267 1,777 +0.03(+0.58%)
Dec 14, 2018 5.309 5.309 5.237 5.237 2,243 +0.01(+0.14%)
Dec 13, 2018 5.305 5.305 5.229 5.229 6,604 +0.00(+0.00%)
Dec 12, 2018 5.282 5.343 5.229 5.229 16,011 -0.04(-0.72%)
Dec 11, 2018 5.229 5.267 5.229 5.267 1,674 +0.02(+0.43%)
Dec 10, 2018 5.381 5.381 5.244 5.244 8,984 -0.02(-0.29%)
Dec 07, 2018 5.381 5.381 5.259 5.259 923 -0.07(-1.29%)
Dec 06, 2018 5.354 5.358 5.305 5.328 1,568 -0.03(-0.56%)
Dec 04, 2018 5.335 5.358 5.335 5.358 3,826 +0.10(+1.87%)
Dec 03, 2018 5.381 5.381 5.259 5.259 4,275 -0.12(-2.25%)
Nov 30, 2018 5.214 5.381 5.214 5.381 4,354 +0.03(+0.61%)
Nov 29, 2018 5.187 5.354 5.185 5.348 1,852 +0.00(+0.03%)
Nov 28, 2018 5.324 5.364 5.324 5.346 905 +0.00(+0.07%)
Nov 27, 2018 5.255 5.343 5.255 5.343 1,121 -0.03(-0.56%)
Nov 26, 2018 5.305 5.373 5.305 5.373 3,425 +0.06(+1.14%)
Nov 23, 2018 5.305 5.320 5.305 5.312 3,562 +0.01(+0.14%)
Nov 21, 2018 5.305 5.305 5.305 0 -0.04(-0.78%)
Nov 20, 2018 5.343 5.381 5.343 5.346 3,853 -0.01(-0.21%)
Nov 19, 2018 5.343 5.381 5.330 5.358 6,195 +0.09(+1.73%)
Nov 16, 2018 5.229 5.267 5.229 5.267 9,105 +0.05(+1.02%)
Nov 15, 2018 5.214 5.267 5.176 5.214 26,962 +0.02(+0.29%)
Nov 14, 2018 5.206 5.206 5.199 5.199 316 +0.01(+0.21%)
Nov 13, 2018 5.153 5.212 5.153 5.188 4,754 +0.03(+0.53%)
Nov 12, 2018 5.153 5.161 5.153 5.161 3,066 +0.01(+0.15%)
Nov 09, 2018 5.153 5.153 5.153 5.153 659 -0.03(-0.59%)
Nov 08, 2018 5.184 5.184 5.184 5.184 1,291 -0.03(-0.58%)
Nov 06, 2018 5.214 5.214 5.214 0 +0.00(+0.00%)
Nov 05, 2018 5.083 5.214 5.083 5.214 4,768 +0.10(+1.93%)
Nov 02, 2018 5.214 5.214 5.100 5.115 6,333 -0.10(-1.89%)
Nov 01, 2018 5.229 5.229 5.153 5.214 14,614 -0.20(-3.78%)
Oct 31, 2018 5.146 5.418 5.085 5.418 14,132 +0.32(+6.24%)
Oct 30, 2018 5.206 5.278 5.077 5.100 8,698 +0.02(+0.45%)
Oct 29, 2018 5.085 5.107 5.077 5.077 6,989 +0.00(+0.00%)
Oct 26, 2018 5.229 5.229 5.017 5.077 4,882 -0.19(-3.60%)
Oct 25, 2018 5.206 5.267 5.119 5.267 4,144 +0.19(+3.73%)
Oct 24, 2018 5.077 5.077 5.077 5.077 5,708 -0.13(-2.47%)
Oct 23, 2018 5.206 5.206 5.206 133 +0.00(+0.00%)
Oct 19, 2018 5.206 5.206 5.206 0 -0.02(-0.29%)
Oct 18, 2018 5.221 5.221 5.221 5.221 137 +0.14(+2.68%)
Oct 16, 2018 5.085 5.085 5.085 0 -0.07(-1.32%)
Oct 15, 2018 5.199 5.199 5.153 5.153 625 -0.05(-0.87%)
Oct 12, 2018 5.199 5.199 5.199 5.199 527 +0.04(+0.73%)
Oct 11, 2018 5.085 5.161 5.077 5.161 2,718 +0.06(+1.14%)
Oct 10, 2018 5.115 5.141 5.077 5.103 3,697 -0.12(-2.27%)
Oct 09, 2018 5.184 5.221 5.077 5.221 13,955 +0.04(+0.73%)
Oct 08, 2018 5.229 5.229 5.184 5.184 968 -0.05(-0.87%)
Oct 05, 2018 5.229 5.229 5.206 5.229 5,014 +0.01(+0.15%)
Oct 04, 2018 5.229 5.229 5.208 5.221 2,876 -0.04(-0.80%)
Oct 03, 2018 5.237 5.271 5.229 5.263 5,729 -0.03(-0.50%)
Oct 02, 2018 5.305 5.305 5.237 5.290 4,995 -0.02(-0.29%)
Oct 01, 2018 5.305 5.305 5.297 5.305 3,372 -0.08(-1.55%)
Sep 28, 2018 5.305 5.388 5.237 5.388 5,278 +0.08(+1.57%)
Sep 27, 2018 5.305 5.307 5.305 5.305 3,289 +0.08(+1.45%)
Sep 26, 2018 5.229 5.229 5.229 5.229 695 -0.04(-0.74%)
Sep 25, 2018 5.267 5.305 5.267 5.268 7,917 +0.00(+0.02%)
Sep 24, 2018 5.242 5.267 5.242 5.267 2,057 +0.04(+0.72%)
Sep 21, 2018 5.199 5.252 5.199 5.229 3,826 +0.04(+0.73%)
Sep 20, 2018 5.221 5.267 5.191 5.191 5,294 -0.05(-0.87%)
Sep 19, 2018 5.237 5.237 5.237 5.237 418 +0.00(+0.00%)
Sep 18, 2018 5.237 5.237 5.237 5.237 603 +0.00(+0.00%)
Sep 17, 2018 5.253 5.380 5.237 5.237 3,879 -0.07(-1.29%)
Sep 14, 2018 5.305 5.305 5.282 5.305 2,111 +0.00(+0.05%)
Sep 13, 2018 5.302 5.302 5.302 5.302 151 -0.00(-0.05%)
Sep 12, 2018 5.305 5.305 5.305 5.305 2,903 +0.07(+1.30%)
Sep 11, 2018 5.252 5.305 5.237 5.237 2,715 -0.12(-2.26%)
Sep 10, 2018 5.358 5.358 5.358 5.358 680 -0.01(-0.14%)
Sep 07, 2018 5.365 5.365 5.365 5.365 923 -0.01(-0.14%)
Sep 06, 2018 5.237 5.373 5.237 5.373 2,269 -0.01(-0.13%)
Sep 05, 2018 5.305 5.380 5.305 5.380 2,760 +0.14(+2.59%)
Sep 04, 2018 5.267 5.267 5.244 5.244 1,033 -0.05(-1.00%)
Aug 31, 2018 5.297 5.297 5.297 0 -0.01(-0.14%)
Aug 30, 2018 5.312 5.312 5.305 5.305 7,099 -0.04(-0.67%)
Aug 29, 2018 5.401 5.403 5.312 5.341 15,611 -0.04(-0.74%)
Aug 28, 2018 5.305 5.381 5.305 5.381 7,463 +0.07(+1.33%)
Aug 27, 2018 5.320 5.320 5.305 5.310 8,321 +0.08(+1.55%)
Aug 24, 2018 5.252 5.274 5.229 5.229 7,389 +0.00(+0.00%)
Aug 23, 2018 5.282 5.282 5.229 5.229 3,031 +0.00(+0.00%)
Aug 22, 2018 5.229 5.315 5.229 5.229 6,389 -0.16(-2.95%)
Aug 21, 2018 5.377 5.388 5.377 5.388 567 -0.01(-0.14%)
Aug 20, 2018 5.388 5.396 5.388 5.396 764 +0.02(+0.28%)
Aug 16, 2018 5.381 5.381 5.381 0 +0.20(+3.95%)
Aug 15, 2018 5.403 5.403 5.176 5.176 6,199 -0.23(-4.21%)
Aug 14, 2018 5.153 5.403 5.153 5.403 3,779 +0.18(+3.48%)
Aug 13, 2018 5.237 5.237 5.221 5.221 2,280 -0.03(-0.58%)
Aug 10, 2018 5.267 5.267 5.252 5.252 791 -0.15(-2.80%)
Aug 08, 2018 5.403 5.403 5.403 0 +0.00(+0.00%)
Aug 07, 2018 5.282 5.411 5.259 5.403 2,125 +0.10(+1.86%)
Aug 06, 2018 5.229 5.418 5.191 5.305 6,357 -0.17(-3.05%)
Aug 02, 2018 5.471 5.471 5.471 0 +0.09(+1.69%)
Aug 01, 2018 5.525 5.578 5.381 5.381 4,033 -0.14(-2.61%)
Jul 31, 2018 5.267 5.525 5.267 5.525 14,087 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 5.297 5.297 5.297 5.297 6,258 +0.07(+1.30%)
Jul 25, 2018 5.221 5.229 5.205 5.229 5,542 -0.07(-1.29%)
Jul 24, 2018 5.202 5.297 5.202 5.297 630 +0.00(+0.00%)
Jul 23, 2018 5.297 5.214 5.297 725 +0.00(+0.00%)
Jul 20, 2018 5.297 5.297 5.297 5.297 558 +0.16(+3.10%)
Jul 18, 2018 5.138 5.138 5.138 197 -0.02(-0.44%)
Jul 17, 2018 5.290 5.290 5.123 5.161 7,326 -0.13(-2.52%)
Jul 16, 2018 5.305 5.305 5.294 5.294 1,670 +0.05(+1.00%)
Jul 13, 2018 5.155 5.449 5.155 5.242 9,172 +0.10(+1.87%)
Jul 12, 2018 5.305 5.305 5.146 5.146 422 -0.14(-2.69%)
Jul 11, 2018 5.216 5.288 5.216 5.288 1,198 +0.13(+2.61%)
Jul 10, 2018 5.130 5.153 5.123 5.153 2,377 -0.08(-1.45%)
Jul 09, 2018 5.229 5.237 5.229 5.229 2,844 +0.08(+1.47%)
Jul 06, 2018 5.305 5.305 5.115 5.153 2,785 -0.15(-2.86%)
Jul 05, 2018 5.305 5.305 5.305 5.305 145 +0.20(+3.86%)
Jul 03, 2018 5.108 5.108 5.108 0 -0.10(-1.89%)
Jul 02, 2018 5.350 5.350 5.206 5.206 1,985 -0.21(-3.92%)
Jun 29, 2018 5.012 5.418 5.012 5.418 7,850 +0.36(+7.04%)
Jun 28, 2018 5.062 5.062 5.062 5.062 548 +0.00(+0.00%)
Jun 27, 2018 5.282 5.290 5.062 5.062 923 -0.11(-2.05%)
Jun 26, 2018 5.040 5.168 5.040 5.168 2,520 +0.00(+0.00%)
Jun 20, 2018 5.168 5.168 5.168 0 -0.08(-1.45%)
Jun 19, 2018 5.149 5.244 5.149 5.244 2,813 -0.04(-0.72%)
Jun 13, 2018 5.282 5.282 5.282 81 +0.12(+2.35%)
Jun 12, 2018 5.002 5.237 5.002 5.161 11,522 +0.12(+2.41%)
Jun 11, 2018 5.040 5.040 5.040 5.040 1,927 -0.27(-5.00%)
Jun 07, 2018 5.305 5.305 5.305 5 +0.01(+0.14%)
Jun 06, 2018 5.411 5.218 5.297 7,598 -0.11(-2.10%)
Jun 05, 2018 5.426 5.448 5.320 5.411 9,301 +0.06(+1.15%)
Jun 04, 2018 5.449 5.449 5.343 5.349 5,641 +0.04(+0.69%)
Jun 01, 2018 5.449 5.449 5.312 5.312 451 -0.14(-2.50%)
May 31, 2018 5.290 5.449 5.274 5.449 10,819 +0.23(+4.44%)
May 30, 2018 5.214 5.252 4.971 5.217 32,359 -0.07(-1.37%)
May 29, 2018 5.319 5.381 5.229 5.290 5,238 -0.14(-2.59%)
May 25, 2018 5.430 5.430 5.430 0 +0.09(+1.64%)
May 24, 2018 5.449 5.449 5.343 5.343 2,647 -0.03(-0.56%)
May 23, 2018 5.381 5.388 5.138 5.373 13,380 -0.01(-0.14%)
May 22, 2018 5.494 5.494 5.381 5.381 1,371 -0.08(-1.39%)
May 21, 2018 5.456 5.456 5.456 5.456 475 +0.07(+1.27%)
May 18, 2018 5.494 5.494 5.388 5.388 527 -0.11(-1.93%)
May 17, 2018 5.077 5.494 5.062 5.494 52,340 +0.22(+4.17%)
May 15, 2018 5.274 5.274 5.274 0 -0.18(-3.33%)
May 14, 2018 5.373 5.456 5.373 5.456 1,989 +0.28(+5.42%)
May 11, 2018 5.456 5.456 5.100 5.176 8,238 -0.24(-4.48%)
May 10, 2018 5.153 5.456 5.153 5.419 11,415 +0.11(+2.15%)
May 08, 2018 5.305 5.305 5.305 0 -0.07(-1.27%)
May 07, 2018 5.153 5.373 5.038 5.373 9,380 +0.17(+3.28%)
May 04, 2018 5.305 5.305 4.949 5.202 4,421 -0.05(-0.94%)
May 03, 2018 5.305 5.305 5.229 5.252 1,645 -0.02(-0.29%)
May 02, 2018 5.259 5.267 5.259 5.267 1,562 +0.07(+1.31%)
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.