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

WILC 
$6.7001
*  
0.0599
0.89%
Get WILC Alerts
*Delayed - data as of Oct. 23, 2014 10:36 ET  -  Find a broker to begin trading WILC now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    WILC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
10:36  6.84  6.95  6.70  6.7001 1,050
10/22/2014 6.8 6.8 6.7 6.76 1,407
10/21/2014 6.88 6.92 6.7601 6.83 1,750
10/20/2014 6.73 6.95 6.7 6.88 12,730
10/17/2014 6.78 6.8 6.64 6.71 12,454
10/16/2014 6.49 6.73 6.47 6.69 5,267
10/15/2014 6.53 6.53 6.47 6.527 12,574
10/14/2014 6.58 6.58 6.47 6.52 5,348
10/13/2014 6.53 6.61 6.44 6.55 13,270
10/10/2014 6.57 6.72 6.51 6.644 8,016
10/09/2014 6.75 6.814 6.64 6.685 10,440
10/08/2014 6.85 6.9 6.75 6.76 15,226
10/07/2014 6.97 6.97 6.88 6.88 8,479
10/06/2014 6.93 6.985 6.88 6.91 3,873
10/03/2014 6.81 6.93 6.76 6.93 7,724
10/02/2014 6.87 6.945 6.775 6.79 27,930
10/01/2014 7.03 7.045 6.87 6.965 16,467
09/30/2014 7.08 7.1 6.95 7.08 36,519
09/29/2014 7.05 7.08 7.05 7.08 3,286
09/26/2014 7.1 7.1 7.06 7.1 10,404
09/25/2014 7.11 7.11 7.01 7.08 9,212
09/24/2014 7.1 7.19 7.09 7.1 28,714
09/23/2014 7.04 7.17 6.93 7.08 7,957
09/22/2014 7.15 7.16 6.93 6.99 18,161
09/19/2014 6.97 7.24 6.97 7.15 17,375
09/18/2014 7.05 7.174 6.89 6.9901 34,074
09/17/2014 7.162 7.162 7.04 7.08 3,566
09/16/2014 7.2 7.2 7.07 7.15 9,990
09/15/2014 7.28 7.28 7.16 7.2 6,836
09/12/2014 7.15 7.28 7.15 7.24 2,320
09/11/2014 7.11 7.2 7.06 7.14 11,257
09/10/2014 7.21 7.2233 7.1 7.2 25,024
09/09/2014 7.23 7.29 7.2 7.2 20,527
09/08/2014 7.26 7.2999 7.23 7.23 7,723
09/05/2014 7.25 7.29 7.2101 7.29 3,973
09/04/2014 7.3 7.3 7.2 7.21 3,765
09/03/2014 7.24 7.34 7.24 7.31 4,594
09/02/2014 7.31 7.31 7.18 7.275 8,396
08/29/2014 7.293 7.3 7.264 7.264 300
08/28/2014 7.2899 7.3 7.28 7.3 2,582
08/27/2014 7.3 7.3 7.26 7.2999 11,688
08/26/2014 7.3 7.3 7.18 7.29 29,391
08/25/2014 7.37 7.38 7.3 7.3 5,592
08/22/2014 7.35 7.364 7.28 7.3 9,426
08/21/2014 7.14 7.36 7.14 7.33 10,300
08/20/2014 7.23 7.293 7.11 7.18 17,778
08/19/2014 7.25 7.34 7.23 7.28 21,207
08/18/2014 7.3 7.38 7.22 7.38 37,758
08/15/2014 7.19 7.3 7.1405 7.3 22,031
08/14/2014 7.311 7.3385 7.3 7.3 3,773
08/13/2014 7.25 7.3 7.25 7.29 15,404
08/12/2014 7.25 7.3 7.11 7.285 73,473
08/11/2014 7.39 7.4 7.355 7.4 29,132
08/08/2014 7.4 7.4 7.38 7.4 13,028
08/07/2014 7.47 7.47 7.345 7.364 6,061
08/06/2014 7.38 7.4799 7.21 7.43 13,266
08/05/2014 7.31 7.38 7.25 7.38 22,765
08/04/2014 7.29 7.4 7.2018 7.32 36,169
08/01/2014 7.3 7.33 7.25 7.32 18,454
07/31/2014 7.34 7.35 7.23 7.3 12,086
07/30/2014 7.45 7.45 7.35 7.4 10,312
07/29/2014 7.31 7.4 7.26 7.37 22,410
07/28/2014 7.47 7.47 7.25 7.32 15,116
07/25/2014 7.42 7.48 7.3606 7.47 5,287
07/24/2014 7.45 7.46 7.4 7.44 20,933
07/23/2014 7.41 7.5 7.38 7.44 77,804
07/22/2014 7.4 7.44 7.31 7.34 65,125
07/21/2014 7.4 7.43 7.28 7.36 144,581
07/18/2014 7.34 7.3876 7.3 7.35 56,901
07/17/2014 7.38 7.38 7.27 7.29 23,517
07/16/2014 7.42 7.43 7.25 7.33 65,611
07/15/2014 7.25 7.26 7.18 7.25 11,574
07/14/2014 7.34 7.34 7.2101 7.23 7,852
07/11/2014 7.25 7.39 7.1879 7.34 6,900
07/10/2014 7.31 7.346 7.08 7.27 17,518
07/09/2014 7.36 7.45 7.3 7.368 7,736
07/08/2014 7.32 7.4 7.08 7.4 39,932
07/07/2014 7.35 7.4 7.33 7.34 24,151
07/03/2014 7.53 7.53 7.3 7.32 17,984
07/02/2014 7.48 7.6 7.38 7.43 100,131
07/01/2014 7.53 7.6 7.3 7.4 62,239
06/30/2014 7.41 7.578 7.34 7.484 65,934
06/27/2014 7.35 7.36 7.235 7.286 3,303
06/26/2014 7.17 7.3 7.12 7.23 9,804
06/25/2014 7.19 7.2899 7.09 7.14 3,835
06/24/2014 7.34 7.5599 7.159 7.23 16,884
06/23/2014 7.1 7.41 7.05 7.39 43,704
06/20/2014 7 7.06 6.97 7.04 29,249
06/19/2014 6.89 6.9 6.8201 6.9 5,097
06/18/2014 6.82 6.92 6.74 6.89 7,433
06/17/2014 6.82 6.93 6.71 6.84 6,741
06/16/2014 6.9 6.9 6.7 6.8 6,526
06/13/2014 6.74 6.99 6.74 6.9 19,757
06/12/2014 6.75 6.88 6.7 6.78 36,698
06/11/2014 6.65 6.88 6.65 6.74 20,953
06/10/2014 6.6 6.75 6.6 6.675 92,593
06/09/2014 6.62 6.78 6.57 6.59 66,309
06/06/2014 6.67 6.75 6.65 6.67 20,738
06/05/2014 6.65 6.701 6.65 6.68 18,546
06/04/2014 6.66 6.69 6.6 6.68 13,085
06/03/2014 6.7 6.75 6.6 6.7 79,333
06/02/2014 6.61 6.7201 6.47 6.66 103,831
05/30/2014 6.5 6.59 6.43 6.47 59,351
05/29/2014 6.5 6.7 6.41 6.45 141,003
05/28/2014 6.6 6.75 6.4 6.44 120,032
05/27/2014 6.5 7 6.5 6.93 36,390
05/23/2014 6.6 6.6 6.49 6.5 46,259
05/22/2014 6.73 6.79 6.55 6.627 90,879
05/21/2014 7 7.01 6.59 6.79 57,545
05/20/2014 7.09 7.1 7 7.0199 12,498
05/19/2014 7.28 7.28 7.1 7.12 8,997
05/16/2014 7.24 7.39 7.11 7.2 6,534
05/15/2014 7.27 7.27 7.1 7.24 10,336
05/14/2014 7.38 7.42 7.28 7.28 10,554
05/13/2014 7.43 7.43 7.32 7.41 2,011
05/12/2014 7.37 7.39 7.3 7.39 6,334
05/09/2014 7.4399 7.44 7.3001 7.38 5,500
05/08/2014 7.45 7.5 7.37 7.44 9,627
05/07/2014 7.54 7.54 7.46 7.49 6,671
05/06/2014 7.5 7.56 7.3 7.46 12,982
05/05/2014 7.5 7.53 7.41 7.5 8,567
05/02/2014 7.56 7.56 7.5 7.55 3,501
05/01/2014 7.51 7.57 7.49 7.54 7,176
04/30/2014 7.57 7.57 7.5 7.52 2,831
04/29/2014 7.51 7.58 7.51 7.58 5,326
04/28/2014 7.6 7.6 7.53 7.55 1,402
04/25/2014 7.64 7.64 7.5 7.59 9,855
04/24/2014 7.63 7.65 7.54 7.61 6,815
04/23/2014 7.54 7.6 7.54 7.59 110,010
04/22/2014 7.57 7.57 7.5 7.52 2,876
04/21/2014 7.47 7.59 7.47 7.5757 4,282
04/17/2014 7.51 7.6 7.5 7.51 2,900
04/16/2014 7.5 7.6 7.48 7.58 3,440
04/15/2014 7.6 7.68 7.5 7.51 5,083
04/14/2014 7.51 7.55 7.51 7.53 2,196
04/11/2014 7.5 7.58 7.5 7.5 8,048
04/10/2014 7.54 7.65 7.48 7.5 23,551
04/09/2014 7.541 7.65 7.541 7.62 23,032
04/08/2014 7.63 7.63 7.52 7.61 6,326
04/07/2014 7.7 7.7 7.55 7.602 7,062
04/04/2014 7.7 7.79 7.64 7.65 10,072
04/03/2014 7.67 7.7899 7.62 7.69 32,500
04/02/2014 7.64 7.7 7.57 7.62 127,721
04/01/2014 7.7 7.79 7.61 7.68 35,461
03/31/2014 7.71 7.75 7.53 7.7 23,460
03/28/2014 7.7 7.7499 7.53 7.73 19,919
03/27/2014 7.84 7.84 7.6901 7.82 26,012
03/26/2014 7.95 7.95 7.77 7.77 16,572
03/25/2014 7.95 8.01 7.85 7.89 54,676
03/24/2014 7.96 7.979 7.82 7.92 123,786
03/21/2014 7.51 7.75 7.51 7.75 127,746
03/20/2014 7.4 7.4 7.3 7.3499 18,576
03/19/2014 7.48 7.5 7.32 7.35 18,631
03/18/2014 7.27 7.48 7.27 7.415 23,783
03/17/2014 7.27 7.42 7.2518 7.27 21,108
03/14/2014 7.45 7.54 7.28 7.34 6,654
03/13/2014 7.53 7.53 7.2525 7.385 19,971
03/12/2014 7.434 7.54 7.31 7.47 10,989
03/11/2014 7.5 7.51 7.34 7.38 16,791
03/10/2014 7.3 7.53 7.3 7.32 17,824
03/07/2014 7.36 7.47 7.3 7.309 21,300
03/06/2014 7.4 7.54 7.31 7.37 63,772
03/05/2014 7.16 7.54 7.16 7.26 48,919
03/04/2014 7.41 7.645 7 7.25 51,690
03/03/2014 7.85 7.99 7 7.5 147,302
02/28/2014 7.99 7.99 7.87 7.982 16,108
02/27/2014 7.9193 7.99 7.9193 7.9307 5,444
02/26/2014 7.98 8 7.93 7.98 19,368
02/25/2014 7.87 7.88 7.85 7.87 21,817
02/24/2014 8.09 8.09 7.85 7.95 19,568
02/21/2014 8.16 8.16 8.04 8.14 4,630
02/20/2014 8.25 8.28 8.04 8.28 1,184
02/19/2014 8.26 8.3 8.09 8.1 10,137
02/18/2014 8.23 8.345 8.04 8.29 16,145
02/14/2014 8.148 8.4 7.999 8.08 24,984
02/13/2014 8.046 8.0663 7.95 8.06 2,674
02/12/2014 8 8.18 7.85 8.0101 39,512
02/11/2014 7.96 8 7.94 7.99 9,163
02/10/2014 7.88 8 7.88 7.99 8,127
02/07/2014 7.9 8 7.85 7.88 7,902
02/06/2014 7.93 8 7.93 8 6,410
02/05/2014 8 8 7.86 7.86 9,331
02/04/2014 7.87 7.95 7.85 7.9 5,501
02/03/2014 8.08 8.16 7.86 7.86 17,877
01/31/2014 8.175 8.18 8.06 8.18 2,679
01/30/2014 8.1 8.19 8.05 8.19 18,162
01/29/2014 8.28 8.28 8.13 8.14 18,927
01/28/2014 8.24 8.5 8.24 8.3 18,180
01/27/2014 8.37 8.37 8.21 8.26 23,178
01/24/2014 8.39 8.39 8.27 8.32 22,185
01/23/2014 8.4 8.46 8.39 8.42 18,228
01/22/2014 8.3 8.43 8.27 8.35 19,472
01/21/2014 8.17 8.3 8.0801 8.3 22,441
01/17/2014 8.21 8.29 8.101 8.2 8,462
01/16/2014 8.21 8.25 8.1201 8.25 1,713
01/15/2014 8.35 8.35 7.79 8.2599 18,923
01/14/2014 8.49 8.495 8.02 8.37 11,209
01/13/2014 8.83 8.9 8.26 8.36 82,033
01/10/2014 8.68 8.9 8.68 8.83 9,863
01/09/2014 8.55 8.9 8.313 8.64 37,944
01/08/2014 8.44 8.91 8.43 8.56 20,369
01/07/2014 8.5 8.54 8.42 8.4625 23,469
01/06/2014 8.3 8.5 8.29 8.48 36,637
01/03/2014 8.28 8.3 8.14 8.26 34,239
01/02/2014 8.1 8.3 8.1 8.28 38,971
12/31/2013 8.2 8.2 7.8 8.19 13,565
12/30/2013 7.9 8.2 7.8799 8.19 8,890
12/27/2013 7.704 7.96 7.61 7.88 25,685
12/26/2013 7.74 7.75 7.55 7.74 45,580
12/24/2013 7.9 7.9 7.6 7.78 24,677
12/23/2013 7.9 7.96 7.85 7.9 26,503
12/20/2013 8.01 8.01 7.91 7.96 17,218
12/19/2013 8.03 8.12 8 8.05 7,555
12/18/2013 8.05 8.05 8.03 8.05 3,671
12/17/2013 8.1 8.16 7.95 8.05 26,588
12/16/2013 8.13 8.18 8.1 8.1 15,879
12/13/2013 8.08 8.15 8.08 8.11 5,690
12/12/2013 8.041 8.19 8.04 8.08 11,947
12/11/2013 8.03 8.2 8.03 8.1 20,205
12/10/2013 8.2 8.2 8.06 8.06 4,270
12/09/2013 8.18 8.25 8.1099 8.2 19,646
12/06/2013 8.0001 8.25 8.0001 8.18 22,384
12/05/2013 8.07 8.19 8.07 8.19 12,537
12/04/2013 8.15 8.1837 8 8.11 60,479
12/03/2013 8.3 8.3 8.19 8.2 14,291
12/02/2013 8.24 8.3 8.1101 8.29 63,383
11/29/2013 8.203 8.42 8.143 8.2 6,060
11/27/2013 8.34 8.42 8.12 8.2 35,256
11/26/2013 8.2501 8.44 8.2501 8.4 17,108
11/25/2013 8.4 8.41 8.27 8.3 46,137
11/22/2013 8.3 8.35 8.1 8.3 32,226
11/21/2013 8.27 8.4 8.22 8.25 15,164
11/20/2013 8.299 8.38 8.161 8.26 21,459
11/19/2013 8.3 8.39 8.26 8.26 64,543
11/18/2013 8.3 8.5 8.3 8.31 67,201
11/15/2013 8.1614 8.36 8.1614 8.23 34,505
11/14/2013 8.15 8.3 8.15 8.29 55,018
11/13/2013 8.26 8.4 8.08 8.25 43,607
11/12/2013 8.06 8.38 8 8.35 112,328
11/11/2013 7.7 8.15 7.6 7.99 154,235
11/08/2013 7.71 7.71 7.54 7.6 14,744
11/07/2013 7.66 7.8 7.52 7.77 57,567
11/06/2013 7.5 7.6 7.35 7.53 126,283
11/05/2013 7.4 7.47 7.24 7.29 13,676
11/04/2013 7.19 7.5 7.19 7.49 103,081
11/01/2013 7.03 7.19 7.01 7.13 7,704
10/31/2013 7.3 7.3 7.14 7.2 5,679
10/30/2013 7.3 7.3 7.15 7.29 9,987
10/29/2013 7.24 7.3099 7.24 7.3 10,517
10/28/2013 7.2 7.3 7.16 7.29 32,356
10/25/2013 7.1147 7.24 7.0701 7.17 13,415
10/24/2013 7.23 7.3 7.2 7.22 22,908
10/23/2013 7.39 7.39 7.24 7.24 4,624
10/22/2013 7.4 7.4 7.3 7.31 5,726
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?