Historical Stock Prices

WILC 
$3.56
*  
0.0963
2.78%
Get WILC Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 3.4859 3.57 3.4406 3.57 13,951
04/28/2016 3.4173 3.4637 3.4173 3.4637 300
04/27/2016 3.4999 3.4999 3.49 3.4999 1,517
04/26/2016 3.4601 3.4601 3.4601 3.4601 00
04/25/2016 3.48 3.5775 3.4601 3.4601 931
04/22/2016 3.63 3.67 3.4301 3.4301 1,660
04/21/2016 3.63 3.63 3.5001 3.5499 6,989
04/20/2016 3.6 3.6501 3.6 3.6501 1,287
04/19/2016 3.65 3.67 3.6201 3.6201 10,854
04/18/2016 3.64 3.67 3.64 3.67 8,423
04/15/2016 3.67 3.67 3.65 3.67 10,055
04/14/2016 3.68 3.68 3.66 3.67 2,438
04/13/2016 3.66 3.74 3.66 3.7 5,744
04/12/2016 3.69 3.73 3.6701 3.73 2,100
04/11/2016 3.6 3.71 3.6 3.69 5,144
04/08/2016 3.52 3.73 3.52 3.61 42,159
04/07/2016 3.6 3.6222 3.35 3.62 131,348
04/06/2016 3.75 3.75 3.75 3.75 00
04/05/2016 3.75 3.75 3.75 3.75 00
04/04/2016 3.75 3.75 3.75 3.75 00
04/01/2016 3.75 3.75 3.75 3.75 00
03/31/2016 3.75 3.75 3.75 3.75 00
03/30/2016 3.75 3.75 3.75 3.75 00
03/29/2016 3.75 3.75 3.75 3.75 00
03/28/2016 3.75 3.75 3.75 3.75 00
03/24/2016 3.75 3.75 3.75 3.75 00
03/23/2016 3.75 3.75 3.75 3.75 00
03/22/2016 3.75 3.75 3.75 3.75 00
03/21/2016 3.75 3.75 3.75 3.75 00
03/18/2016 3.75 3.75 3.75 3.75 00
03/17/2016 3.75 3.75 3.75 3.75 00
03/16/2016 3.75 3.75 3.75 3.75 00
03/15/2016 3.75 3.75 3.75 3.75 00
03/14/2016 3.75 3.75 3.75 3.75 00
03/11/2016 3.75 3.75 3.75 3.75 00
03/10/2016 3.75 3.75 3.75 3.75 00
03/09/2016 3.75 3.75 3.75 3.75 00
03/08/2016 3.75 3.75 3.75 3.75 00
03/07/2016 3.75 3.75 3.75 3.75 00
03/04/2016 3.75 3.75 3.75 3.75 00
03/03/2016 3.75 3.75 3.75 3.75 00
03/02/2016 3.75 3.75 3.75 3.75 00
03/01/2016 3.75 3.75 3.75 3.75 00
02/29/2016 3.75 3.75 3.75 3.75 00
02/26/2016 3.75 3.75 3.75 3.75 00
02/25/2016 3.75 3.75 3.75 3.75 00
02/24/2016 3.75 3.75 3.75 3.75 00
02/23/2016 3.75 3.75 3.75 3.75 00
02/22/2016 3.75 3.75 3.75 3.75 00
02/19/2016 3.75 3.75 3.75 3.75 00
02/18/2016 3.94 3.94 3.75 3.75 6,801
02/17/2016 3.98 4.03 3.215 3.95 184,590
02/16/2016 4.17 4.17 4.1683 4.1683 1,159
02/12/2016 3.96 4.03 3.96 3.98 3,597
02/11/2016 3.96 3.96 3.96 3.96 103
02/10/2016 4.07 4.13 4.05 4.12 23,838
02/09/2016 4.0464 4.05 4.0464 4.05 4,301
02/08/2016 4.08 4.17 4 4 8,329
02/05/2016 3.902 3.96 3.902 3.96 245
02/04/2016 3.98 3.98 3.98 3.98 00
02/03/2016 3.86 3.98 3.86 3.98 2,761
02/02/2016 3.98 3.98 3.91 3.91 502
02/01/2016 4.01 4.01 3.97 3.97 595
01/29/2016 4.02 4.02 4 4 602
01/28/2016 4.0289 4.04 3.86 3.86 24,662
01/27/2016 4.0387 4.0387 4.0387 4.0387 503
01/26/2016 3.88 4.17 3.88 4.11 7,666
01/25/2016 3.77 3.8 3.77 3.8 406
01/22/2016 3.66 3.74 3.66 3.74 1,936
01/21/2016 3.73 3.73 3.63 3.66 1,195
01/20/2016 3.68 3.79 3.68 3.6969 1,446
01/19/2016 4.21 4.21 3.81 3.85 7,048
01/15/2016 4.35 4.35 4.1601 4.17 1,487
01/14/2016 4.31 4.31 4.25 4.3 4,504
01/13/2016 4.33 4.33 4.31 4.31 3,702
01/12/2016 4.3301 4.3301 4.3301 4.3301 00
01/11/2016 4.63 4.63 4.32 4.3301 1,419
01/08/2016 4.31 4.35 4.31 4.35 1,104
01/07/2016 4.23 4.47 4.23 4.24 7,306
01/06/2016 4.16 4.27 4.16 4.24 3,520
01/05/2016 4.21 4.22 4.1195 4.1195 3,413
01/04/2016 4.08 4.206 4.08 4.1 3,747
12/31/2015 4.05 4.26 4.05 4.17 2,525
12/30/2015 4.0642 4.1499 4.03 4.06 11,152
12/29/2015 4.33 4.38 4.05 4.05 10,924
12/28/2015 4.4845 4.4845 4.27 4.36 5,263
12/24/2015 4.462 4.462 4.462 4.462 660
12/23/2015 4.45 4.72 4.3214 4.46 38,263
12/22/2015 4.52 4.6524 4.4 4.47 22,569
12/21/2015 4.58 4.58 4.535 4.56 861
12/18/2015 4.4 4.645 4.36 4.52 13,684
12/17/2015 4.2896 4.4486 4.2896 4.41 3,798
12/16/2015 4.2 4.39 4.18 4.34 13,020
12/15/2015 4.23 4.27 4.2 4.25 12,302
12/14/2015 4.02 4.09 4.02 4.09 15,967
12/11/2015 4.02 4.24 3.95 4.13 3,779
12/10/2015 3.99 3.99 3.95 3.9501 5,582
12/09/2015 3.9 3.95 3.9 3.9 2,892
12/08/2015 3.98 3.98 3.87 3.8801 4,997
12/07/2015 3.91 4.03 3.9 3.97 5,966
12/04/2015 3.98 4.09 3.89 3.9 19,240
12/03/2015 3.94 4.0101 3.94 4 3,897
12/02/2015 3.87 4.0511 3.867 3.936 14,629
12/01/2015 3.39 3.85 3.39 3.81 35,123
11/30/2015 3.27 3.57 3.26 3.474 31,913
11/27/2015 3.36 3.37 3.27 3.28 3,499
11/25/2015 3.57 3.58 3.2 3.37 67,282
11/24/2015 3.5 3.5783 3.5 3.51 2,981
11/23/2015 3.47 3.5193 3.47 3.51 3,620
11/20/2015 3.461 3.6127 3.3 3.49 22,691
11/19/2015 3.45 3.65 3.45 3.49 7,510
11/18/2015 3.5 3.59 3.44 3.48 3,368
11/17/2015 3.7 3.7 3.4 3.43 23,599
11/16/2015 3.74 3.95 3.74 3.75 7,452
11/13/2015 3.79 3.95 3.75 3.75 9,499
11/12/2015 3.95 3.95 3.95 3.95 100
11/11/2015 4.0499 4.0499 3.82 3.82 29,831
11/10/2015 4.08 4.08 4.0299 4.0299 979
11/09/2015 4.12 4.14 3.7701 4.01 155,108
11/06/2015 4.19 4.2 4.11 4.125 10,890
11/05/2015 4.21 4.28 4.13 4.14 9,885
11/04/2015 4.15 4.29 4.15 4.151 4,435
11/03/2015 4.34 4.34 4.15 4.15 10,208
11/02/2015 4.34 4.34 4.25 4.264 5,421
10/30/2015 4.301 4.33 4.3 4.3 11,148
10/29/2015 4.15 4.3078 4.15 4.3078 4,067
10/28/2015 4.25 4.25 4.14 4.1417 4,445
10/27/2015 4.216 4.24 4.15 4.24 4,300
10/26/2015 4.26 4.26 4.19 4.25 9,534
10/23/2015 4.21 4.29 4.21 4.27 1,140
10/22/2015 4.45 4.47 4.19 4.2 10,956
10/21/2015 4.18 4.346 4.15 4.15 13,535
10/20/2015 4.16 4.37 4.16 4.2 5,593
10/19/2015 4.15 4.37 4.11 4.1801 21,139
10/16/2015 4.31 4.31 4.15 4.15 12,882
10/15/2015 4.35 4.37 4.2105 4.27 10,797
10/14/2015 4.39 4.44 4.28 4.4 7,698
10/13/2015 4.3 4.48 4.251 4.3501 3,516
10/12/2015 4.27 4.51 4.25 4.42 14,158
10/09/2015 4.3 4.31 4.13 4.25 49,115
10/08/2015 4.34 4.49 4.3 4.3462 37,360
10/07/2015 4.45 4.45 4.33 4.39 72,546
10/06/2015 4.44 4.49 4.41 4.41 24,709
10/05/2015 4.5499 4.5499 4.446 4.446 2,916
10/02/2015 4.55 4.55 4.491 4.54 3,893
10/01/2015 4.48 4.55 4.441 4.48 3,967
09/30/2015 4.45 4.52 4.45 4.49 5,135
09/29/2015 4.49 4.5 4.49 4.5 3,235
09/28/2015 4.49 4.5 4.42 4.42 25,295
09/25/2015 4.51 4.53 4.45 4.4504 2,178
09/24/2015 4.576 4.59 4.49 4.5 15,280
09/23/2015 4.55 4.59 4.5248 4.55 16,101
09/22/2015 4.59 4.64 4.5699 4.57 22,281
09/21/2015 4.57 4.64 4.57 4.6 8,617
09/18/2015 4.55 4.59 4.55 4.5884 9,548
09/17/2015 4.55 4.6 4.55 4.57 1,037
09/16/2015 4.64 4.65 4.54 4.54 6,701
09/15/2015 4.57 4.64 4.5 4.56 44,776
09/14/2015 4.75 4.75 4.56 4.59 1,647
09/11/2015 4.76 4.76 4.57 4.58 41,528
09/10/2015 4.78 4.82 4.77 4.77 2,172
09/09/2015 4.76 4.763 4.76 4.76 2,011
09/08/2015 4.77 4.77 4.73 4.73 955
09/04/2015 5 5 4.8 4.8 20,730
09/03/2015 4.94 4.94 4.8101 4.901 4,211
09/02/2015 4.93 4.93 4.85 4.86 4,498
09/01/2015 4.9899 4.9899 4.9899 4.9899 154
08/31/2015 4.92 4.99 4.92 4.99 4,307
08/28/2015 4.84 5 4.84 4.97 7,439
08/27/2015 4.82 4.92 4.77 4.79 3,688
08/26/2015 5.01 5.01 4.78 4.8 10,995
08/25/2015 5.01 5.01 4.83 4.97 10,513
08/24/2015 5 5.05 4.85 5 23,614
08/21/2015 5.11 5.17 5.05 5.1153 5,946
08/20/2015 5.1 5.22 5.1 5.22 7,870
08/19/2015 5.1181 5.1246 5.11 5.1183 1,689
08/18/2015 5.19 5.219 5.0999 5.14 4,451
08/17/2015 5.25 5.27 5.21 5.24 4,461
08/14/2015 5.27 5.27 5.27 5.27 00
08/13/2015 5.27 5.27 5.27 5.27 00
08/12/2015 5.317 5.317 5.27 5.27 814
08/11/2015 5.29 5.388 5.2818 5.29 4,595
08/10/2015 5.33 5.36 5.31 5.32 2,157
08/07/2015 5.38 5.38 5.36 5.37 1,102
08/06/2015 5.42 5.42 5.35 5.35 1,963
08/05/2015 5.46 5.74 5.4 5.6 21,651
08/04/2015 5.53 5.53 5.45 5.45 525
08/03/2015 5.48 5.5 5.41 5.47 6,550
07/31/2015 5.57 5.57 5.37 5.37 1,092
07/30/2015 5.71 5.71 5.5 5.5 1,661
07/29/2015 5.57 5.57 5.57 5.57 00
07/28/2015 5.48 5.74 5.48 5.57 5,837
07/27/2015 5.48 5.62 5.45 5.57 9,560
07/24/2015 5.54 5.54 5.54 5.54 00
07/23/2015 5.54 5.54 5.51 5.54 300
07/22/2015 5.6 5.82 5.4084 5.82 5,131
07/21/2015 5.6 5.62 5.6 5.62 2,737
07/20/2015 5.42 5.68 5.42 5.62 1,815
07/17/2015 5.88 5.88 5.47 5.67 1,782
07/16/2015 5.53 5.81 5.46 5.81 6,077
07/15/2015 5.34 5.53 5.34 5.53 19,122
07/14/2015 5.35 5.435 5.35 5.4108 3,632
07/13/2015 5.452 5.452 5.3401 5.3632 3,960
07/10/2015 5.5499 5.5499 5.4 5.4 2,135
07/09/2015 5.55 5.55 5.46 5.49 1,909
07/08/2015 5.4 5.75 5.4 5.57 4,702
07/07/2015 5.71 5.71 5.71 5.71 00
07/06/2015 5.7 5.71 5.7 5.71 1,808
07/02/2015 5.87 5.87 5.67 5.81 10,133
07/01/2015 5.76 5.83 5.2532 5.73 6,291
06/30/2015 5.7 5.9 5.65 5.83 11,646
06/29/2015 5.98 6.4 5.61 5.69 109,661
06/26/2015 5.95 6.05 5.9 5.918 140,985
06/25/2015 5.96 5.98 5.6801 5.95 29,204
06/24/2015 5.56 6.02 5.56 5.98 41,680
06/23/2015 5.93 5.97 5.6101 5.9699 34,889
06/22/2015 6 6.03 5.9 5.94 41,329
06/19/2015 5.64 5.95 5.577 5.94 48,156
06/18/2015 5.58 5.7 5.51 5.53 6,882
06/17/2015 5.6 5.77 5.6 5.6714 5,413
06/16/2015 5.6 5.75 5.59 5.61 10,034
06/15/2015 5.6 5.84 5.5001 5.84 6,615
06/12/2015 5.55 5.9 5.55 5.69 2,587
06/11/2015 5.65 5.87 5.56 5.75 1,758
06/10/2015 5.95 5.95 5.555 5.68 7,891
06/09/2015 5.88 6.05 5.835 6.05 41,887
06/08/2015 5.67 6.1 5.51 5.98 87,063
06/05/2015 5.6 6 5.4501 5.96 19,019
06/04/2015 5.42 5.68 5.42 5.64 13,498
06/03/2015 5.21 5.4299 5.1201 5.39 26,278
06/02/2015 5.08 5.23 5 5.2 20,671
06/01/2015 4.76 5.06 4.72 5 74,098
05/29/2015 4.79 4.9 4.79 4.86 18,000
05/28/2015 5.34 5.34 4.78 4.9 90,018
05/27/2015 5.4 5.5 5.3712 5.46 8,311
05/26/2015 5.45 5.53 5.42 5.5 14,418
05/22/2015 5.45 5.59 5.37 5.5 27,241
05/21/2015 5.75 5.7501 5.42 5.44 53,439
05/20/2015 5.75 6.35 5.5 5.89 143,390
05/19/2015 5.6 5.91 5.48 5.8 134,573
05/18/2015 5.59 5.602 5.52 5.58 18,905
05/15/2015 5.58 5.65 5.5 5.58 9,828
05/14/2015 5.65 5.8 5.53 5.53 40,577
05/13/2015 5.74 6.2 5.54 5.65 71,065
05/12/2015 5.51 5.69 5.51 5.64 37,625
05/11/2015 5.54 5.74 5.5 5.73 30,632
05/08/2015 5.6 5.703 5.59 5.6 1,566
05/07/2015 5.51 5.6 5.51 5.54 6,723
05/06/2015 5.6 5.6 5.5001 5.54 2,966
05/05/2015 5.6 5.6 5.5397 5.55 4,477
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
*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?