G. Willi-Food International, Ltd. Historical Stock Prices

WILC 
$5.64
*  
0.14
2.55%
Get WILC Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading WILC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.61  5.64  5.50  5.64 14,640
05/04/2015 5.61 5.64 5.5 5.64 14,640
05/01/2015 5.654 5.654 5.5 5.5 4,166
04/30/2015 5.66 5.73 5.66 5.73 7,525
04/29/2015 5.59 5.63 5.54 5.63 14,011
04/28/2015 5.59 5.6 5.59 5.5916 1,762
04/27/2015 5.56 5.6 5.56 5.59 7,021
04/24/2015 5.513 5.58 5.48 5.48 16,713
04/23/2015 5.6 5.6 5.48 5.48 10,502
04/22/2015 5.56 5.6324 5.5285 5.55 5,828
04/21/2015 5.62 5.6799 5.51 5.6799 7,147
04/20/2015 5.55 5.7 5.54 5.55 5,164
04/17/2015 5.6 5.699 5.54 5.55 6,791
04/16/2015 5.59 5.62 5.55 5.62 5,178
04/15/2015 5.58 5.68 5.54 5.68 7,351
04/14/2015 5.58 5.65 5.58 5.63 7,092
04/13/2015 5.6 5.65 5.58 5.58 9,213
04/10/2015 5.59 5.6 5.59 5.6 2,375
04/09/2015 5.63 5.63 5.63 5.63 00
04/08/2015 5.6001 5.63 5.6001 5.63 539
04/07/2015 5.7 5.7899 5.59 5.7 3,450
04/06/2015 5.7 5.71 5.6 5.692 5,735
04/02/2015 5.64 5.87 5.62 5.73 6,890
04/01/2015 5.71 5.75 5.52 5.536 6,235
03/31/2015 5.71 5.7999 5.7 5.7 3,834
03/30/2015 5.7 5.78 5.68 5.68 6,522
03/27/2015 5.89 5.89 5.65 5.73 11,692
03/26/2015 5.52 5.91 5.52 5.76 14,457
03/25/2015 5.57 5.85 5.53 5.55 4,550
03/24/2015 5.94 5.94 5.52 5.7 32,401
03/23/2015 5.51 6.03 5.51 5.84 5,113
03/20/2015 5.79 5.96 5.45 5.57 20,528
03/19/2015 5.76 5.88 5.745 5.77 24,327
03/18/2015 5.91 5.92 5.8 5.86 5,934
03/17/2015 5.85 6.06 5.85 5.98 1,890
03/16/2015 6 6.154 5.87 5.87 7,572
03/13/2015 5.96 6.1 5.96 6.02 4,847
03/12/2015 5.95 6.02 5.9 6.02 11,761
03/11/2015 6.01 6.05 5.98 5.98 10,581
03/10/2015 5.95 6.07 5.91 6.07 3,709
03/09/2015 6 6.03 5.931 5.98 6,425
03/06/2015 6.04 6.04 6 6.02 2,235
03/05/2015 6 6.08 6 6.03 1,900
03/04/2015 6.1999 6.1999 5.9 6.0526 5,312
03/03/2015 5.88 6.0435 5.88 6 4,556
03/02/2015 6.17 6.2 6.05 6.12 17,931
02/27/2015 6.19 6.26 6.15 6.22 8,321
02/26/2015 6.1 6.18 6.1 6.18 2,312
02/25/2015 5.92 6.1 5.92 6.1 37,073
02/24/2015 6.12 6.12 5.93 5.931 39,570
02/23/2015 6.1 6.64 6 6.14 13,068
02/20/2015 6.01 6.09 6 6.09 17,173
02/19/2015 6.07 6.0914 6.01 6.07 3,401
02/18/2015 6 6.08 6 6.06 21,949
02/17/2015 6 6.11 6 6.0016 18,016
02/13/2015 6.08 6.09 6 6 10,580
02/12/2015 6.0007 6.17 6.0007 6.03 3,199
02/11/2015 5.8 6.0899 5.8 6 9,810
02/10/2015 5.89 6.12 5.8401 5.91 6,306
02/09/2015 6.26 6.26 5.71 5.9 58,434
02/06/2015 6.6 6.6 6.08 6.19 38,332
02/05/2015 6.65 6.66 6.65 6.65 1,535
02/04/2015 6.6701 6.68 6.5 6.6199 14,336
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?