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

G Willi-Food Intl (NQ: WILC )

9.410 UNCHANGED
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 10, 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 (%)
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%)
May 01, 2018 5.138 5.229 5.130 5.199 1,774 -0.11(-2.00%)
Apr 30, 2018 5.100 5.305 5.100 5.305 6,971 +0.14(+2.79%)
Apr 27, 2018 5.130 5.171 5.130 5.161 955 +0.05(+0.89%)
Apr 26, 2018 5.077 5.252 5.077 5.115 711 -0.14(-2.60%)
Apr 25, 2018 5.070 5.252 5.070 5.252 439 +0.08(+1.49%)
Apr 24, 2018 5.297 5.297 5.077 5.175 15,578 -0.12(-2.31%)
Apr 23, 2018 5.077 5.297 5.077 5.297 1,211 +0.04(+0.72%)
Apr 20, 2018 5.100 5.267 5.100 5.259 2,903 +0.18(+3.58%)
Apr 19, 2018 5.305 5.305 5.077 5.077 8,577 -0.08(-1.49%)
Apr 18, 2018 5.161 5.161 5.154 5.154 467 -0.08(-1.43%)
Apr 17, 2018 5.100 5.229 5.100 5.229 2,133 +0.08(+1.47%)
Apr 16, 2018 5.290 5.290 5.070 5.153 7,431 -0.08(-1.45%)
Apr 13, 2018 5.062 5.267 5.062 5.229 694 -0.05(-0.86%)
Apr 12, 2018 5.077 5.297 5.077 5.274 678 +0.05(+0.87%)
Apr 11, 2018 4.933 5.267 4.933 5.229 3,514 +0.07(+1.32%)
Apr 10, 2018 5.040 5.176 5.040 5.161 2,744 -0.22(-4.08%)
Apr 09, 2018 5.297 5.381 5.297 5.381 6,787 +0.00(+0.00%)
Apr 05, 2018 5.381 5.381 5.381 0 +0.06(+1.14%)
Apr 04, 2018 5.297 5.320 5.297 5.320 835 -0.02(-0.28%)
Apr 03, 2018 5.328 5.335 5.328 5.335 3,234 -0.01(-0.22%)
Apr 02, 2018 5.347 5.347 5.347 5.347 131 -0.03(-0.63%)
Mar 29, 2018 5.381 5.381 5.381 0 +0.04(+0.71%)
Mar 27, 2018 5.343 5.343 5.343 34 -0.02(-0.28%)
Mar 26, 2018 5.358 5.358 5.358 5.358 242 -0.01(-0.14%)
Mar 23, 2018 5.203 5.365 5.203 5.365 349 -0.01(-0.15%)
Mar 22, 2018 5.373 5.373 5.358 5.373 620 +0.02(+0.28%)
Mar 21, 2018 5.164 5.373 5.153 5.358 5,249 +0.27(+5.21%)
Mar 20, 2018 5.381 5.381 4.926 5.093 7,046 -0.29(-5.35%)
Mar 19, 2018 5.471 5.471 5.381 5.381 4,680 -0.01(-0.14%)
Mar 16, 2018 5.396 5.471 5.388 5.388 4,795 -0.08(-1.52%)
Mar 15, 2018 5.471 5.471 5.471 5.471 402 +0.02(+0.28%)
Mar 14, 2018 5.456 5.456 5.456 5.456 654 -0.02(-0.41%)
Mar 13, 2018 5.479 5.479 5.441 5.479 6,764 -0.00(-0.00%)
Mar 12, 2018 5.479 5.479 5.479 5.479 1,125 +0.02(+0.42%)
Mar 09, 2018 5.456 5.457 5.456 5.456 4,022 -0.02(-0.41%)
Mar 08, 2018 5.449 5.479 5.449 5.479 2,484 +0.15(+2.84%)
Mar 07, 2018 5.479 5.479 5.328 5.328 600 -0.13(-2.36%)
Mar 06, 2018 5.456 5.456 5.443 5.456 1,955 +0.04(+0.70%)
Mar 02, 2018 5.418 5.418 5.418 0 -0.02(-0.28%)
Mar 01, 2018 5.393 5.434 5.393 5.434 2,375 -0.01(-0.14%)
Feb 28, 2018 5.392 5.441 5.392 5.441 4,421 +0.03(+0.57%)
Feb 27, 2018 5.418 5.418 5.381 5.411 3,614 +0.02(+0.42%)
Feb 26, 2018 5.441 5.441 5.331 5.388 3,143 -0.09(-1.66%)
Feb 23, 2018 5.471 5.487 5.456 5.479 1,469 +0.02(+0.42%)
Feb 22, 2018 5.494 5.494 5.456 5.456 5,002 -0.04(-0.69%)
Feb 21, 2018 5.420 5.494 5.420 5.494 1,716 +0.06(+1.15%)
Feb 20, 2018 5.487 5.487 5.432 5.432 3,777 -0.06(-1.14%)
Feb 16, 2018 5.494 5.494 5.494 0 +0.29(+5.53%)
Feb 15, 2018 5.320 5.320 5.153 5.206 3,046 -0.09(-1.72%)
Feb 14, 2018 5.274 5.297 5.153 5.297 3,527 -0.01(-0.14%)
Feb 13, 2018 5.259 5.305 5.259 5.305 1,398 +0.02(+0.43%)
Feb 12, 2018 5.199 5.362 5.153 5.282 20,554 -0.02(-0.29%)
Feb 09, 2018 5.273 5.297 5.256 5.297 3,176 -0.01(-0.14%)
Feb 08, 2018 5.145 5.308 5.145 5.305 6,764 +0.14(+2.79%)
Feb 07, 2018 5.002 5.146 5.002 5.161 6,128 +0.05(+0.89%)
Feb 06, 2018 5.115 5.115 4.975 5.115 3,267 +0.05(+1.05%)
Feb 05, 2018 5.047 5.062 5.047 5.062 4,960 +0.01(+0.15%)
Feb 02, 2018 5.070 5.100 5.055 5.055 1,768 -0.05(-1.04%)
Feb 01, 2018 5.093 5.108 5.070 5.108 21,570 +0.06(+1.20%)
Jan 31, 2018 5.009 5.093 4.957 5.047 12,605 -0.05(-1.04%)
Jan 30, 2018 5.040 5.100 4.956 5.100 8,562 +0.02(+0.45%)
Jan 29, 2018 5.130 5.130 5.072 5.077 5,845 -0.09(-1.76%)
Jan 26, 2018 5.055 5.252 5.055 5.168 583 -0.06(-1.16%)
Jan 25, 2018 5.161 5.267 5.153 5.229 4,710 +0.07(+1.32%)
Jan 24, 2018 4.959 5.170 4.827 5.161 12,113 +0.08(+1.64%)
Jan 23, 2018 5.335 5.350 5.062 5.077 22,543 -0.19(-3.60%)
Jan 22, 2018 5.335 5.343 5.267 5.267 5,474 -0.07(-1.37%)
Jan 18, 2018 5.340 5.340 5.340 113 +0.10(+1.97%)
Jan 17, 2018 5.297 5.297 5.237 5.237 699 -0.11(-2.12%)
Jan 16, 2018 5.487 5.487 5.312 5.350 18,084 -0.13(-2.35%)
Jan 12, 2018 5.479 5.479 5.479 0 +0.20(+3.73%)
Jan 11, 2018 5.297 5.305 5.282 5.282 794 +0.03(+0.58%)
Jan 10, 2018 5.305 5.305 5.168 5.252 5,081 -0.10(-1.95%)
Jan 09, 2018 5.194 5.381 5.187 5.356 9,156 +0.12(+2.28%)
Jan 08, 2018 5.214 5.274 5.108 5.237 8,281 -0.03(-0.58%)
Jan 05, 2018 5.317 5.365 5.209 5.267 1,997 +0.03(+0.58%)
Jan 04, 2018 5.305 5.418 5.237 5.237 5,642 -0.05(-1.00%)
Jan 03, 2018 5.047 5.305 5.040 5.290 44,055 +0.23(+4.49%)
Jan 02, 2018 5.449 5.487 5.062 5.062 10,063 -0.39(-7.09%)
Dec 29, 2017 5.449 5.449 5.449 0 +0.27(+5.20%)
Dec 28, 2017 5.316 5.316 5.180 5.180 1,608 -0.27(-4.94%)
Dec 27, 2017 5.449 5.449 5.343 5.449 47,357 +0.00(+0.00%)
Dec 26, 2017 5.267 5.449 5.194 5.449 12,095 +0.22(+4.20%)
Dec 22, 2017 5.226 5.229 5.168 5.229 2,054 -0.04(-0.72%)
Dec 21, 2017 5.252 5.282 5.252 5.267 16,354 +0.04(+0.72%)
Dec 20, 2017 4.896 5.237 4.888 5.229 29,955 +0.05(+1.02%)
Dec 19, 2017 5.153 5.179 5.153 5.176 10,365 +0.01(+0.15%)
Dec 18, 2017 5.040 5.168 5.040 5.168 32,263 +0.08(+1.65%)
Dec 15, 2017 5.084 5.084 5.084 5.084 1,006 -0.05(-0.90%)
Dec 14, 2017 5.070 5.138 5.070 5.130 10,865 +0.09(+1.80%)
Dec 13, 2017 5.077 5.077 5.002 5.040 5,836 -0.01(-0.22%)
Dec 12, 2017 4.979 5.070 4.850 5.051 6,215 +0.12(+2.38%)
Dec 11, 2017 4.858 4.976 4.858 4.933 2,772 +0.01(+0.15%)
Dec 08, 2017 4.896 5.002 4.896 4.926 2,653 +0.03(+0.69%)
Dec 07, 2017 4.730 4.892 4.730 4.892 2,272 -0.03(-0.68%)
Dec 06, 2017 4.812 4.926 4.810 4.926 4,947 +0.08(+1.56%)
Dec 05, 2017 4.850 4.850 4.850 4.850 1,682 -0.07(-1.39%)
Dec 04, 2017 5.009 5.009 4.812 4.918 5,014 -0.01(-0.15%)
Dec 01, 2017 4.721 4.926 4.721 4.926 1,557 -0.19(-3.70%)
Nov 30, 2017 4.675 5.115 4.661 5.115 5,394 +0.04(+0.75%)
Nov 28, 2017 5.077 5.077 5.077 72 +0.27(+5.51%)
Nov 27, 2017 4.752 4.888 4.432 4.812 29,559 +0.34(+7.63%)
Nov 24, 2017 4.433 4.471 4.433 4.471 3,438 +0.08(+1.72%)
Nov 22, 2017 4.418 4.433 4.367 4.395 21,983 -0.02(-0.51%)
Nov 21, 2017 4.320 4.418 4.312 4.418 3,386 +0.07(+1.67%)
Nov 20, 2017 4.418 4.433 4.327 4.345 4,532 -0.05(-1.24%)
Nov 17, 2017 4.488 4.488 4.396 4.400 1,200 -0.02(-0.56%)
Nov 16, 2017 4.425 4.425 4.425 4.425 131 +0.11(+2.43%)
Nov 15, 2017 4.320 4.320 4.077 4.320 1,674 +0.00(+0.00%)
Nov 14, 2017 4.001 4.320 4.001 4.320 20,557 +0.08(+1.79%)
Nov 13, 2017 4.160 4.244 4.160 4.244 9,400 +0.05(+1.08%)
Nov 10, 2017 4.220 4.221 4.183 4.198 5,137 +0.05(+1.09%)
Nov 09, 2017 4.160 4.160 4.145 4.153 2,507 +0.00(+0.00%)
Nov 08, 2017 4.138 4.153 4.092 4.153 2,360 +0.02(+0.55%)
Nov 07, 2017 3.979 4.176 3.979 4.130 6,318 +0.06(+1.49%)
Nov 06, 2017 4.171 4.259 3.963 4.070 17,314 -0.02(-0.56%)
Nov 03, 2017 4.198 4.198 4.092 4.092 3,450 -0.12(-2.88%)
Nov 02, 2017 4.168 4.214 4.100 4.214 12,409 +0.08(+2.02%)
Nov 01, 2017 4.130 4.130 4.130 4.130 679 -0.04(-0.91%)
Oct 31, 2017 4.183 4.183 4.168 4.168 376 +0.01(+0.18%)
Oct 30, 2017 4.191 4.198 4.160 4.160 1,293 -0.02(-0.36%)
Oct 27, 2017 4.168 4.176 4.054 4.176 5,065 +0.06(+1.47%)
Oct 26, 2017 4.198 4.198 4.100 4.115 1,058 +0.02(+0.38%)
Oct 25, 2017 4.099 4.099 4.099 4.099 670 -0.09(-2.18%)
Oct 24, 2017 4.016 4.198 3.941 4.191 18,463 +0.13(+3.17%)
Oct 23, 2017 4.077 4.077 4.001 4.062 7,303 -0.02(-0.37%)
Oct 20, 2017 4.100 4.190 3.872 4.077 92,041 -0.36(-8.03%)
Oct 19, 2017 4.395 4.577 4.395 4.433 12,066 -0.11(-2.34%)
Oct 18, 2017 4.418 4.577 4.403 4.539 5,171 -0.02(-0.50%)
Oct 17, 2017 4.774 4.774 4.395 4.562 3,998 -0.22(-4.70%)
Oct 16, 2017 4.304 4.805 4.274 4.787 20,575 +0.35(+7.98%)
Oct 13, 2017 4.251 4.508 4.251 4.433 3,313 +0.05(+1.21%)
Oct 12, 2017 4.357 4.539 4.267 4.380 5,208 -0.19(-4.15%)
Oct 11, 2017 4.524 4.570 4.265 4.570 255,417 +0.19(+4.32%)
Oct 10, 2017 4.289 4.609 4.289 4.380 21,871 +0.25(+6.06%)
Oct 09, 2017 4.168 4.270 4.130 4.130 9,002 -0.11(-2.68%)
Oct 05, 2017 4.244 4.244 4.244 0 -0.11(-2.44%)
Oct 04, 2017 4.251 4.350 4.244 4.350 3,218 +0.09(+2.14%)
Oct 03, 2017 4.297 4.388 4.259 4.259 6,795 -0.04(-0.90%)
Oct 02, 2017 4.342 4.342 4.290 4.297 5,097 -0.14(-3.15%)
Sep 29, 2017 4.297 4.448 4.291 4.437 5,134 +0.03(+0.61%)
Sep 28, 2017 4.282 4.418 4.276 4.411 7,594 +0.13(+3.01%)
Sep 27, 2017 4.244 4.282 4.244 4.282 3,351 +0.00(+0.00%)
Sep 26, 2017 4.380 4.395 4.100 4.282 36,508 -0.18(-4.03%)
Sep 25, 2017 4.456 4.462 4.441 4.462 2,274 +0.01(+0.12%)
Sep 22, 2017 4.458 4.461 4.456 4.456 1,319 +0.02(+0.51%)
Sep 21, 2017 4.433 4.433 4.433 4.433 397 -0.04(-0.85%)
Sep 20, 2017 4.577 4.577 4.471 4.471 2,113 -0.11(-2.32%)
Sep 19, 2017 4.426 4.577 4.426 4.577 2,764 +0.16(+3.60%)
Sep 18, 2017 4.471 4.471 4.418 4.418 1,952 -0.14(-3.00%)
Sep 15, 2017 4.494 4.566 4.395 4.555 6,331 +0.02(+0.34%)
Sep 14, 2017 4.623 4.682 4.433 4.539 14,818 -0.19(-4.02%)
Sep 13, 2017 4.403 4.729 4.403 4.729 8,880 +0.11(+2.38%)
Sep 12, 2017 4.509 4.619 4.494 4.619 2,962 -0.01(-0.25%)
Sep 11, 2017 4.462 4.630 4.426 4.630 21,673 +0.08(+1.83%)
Sep 08, 2017 4.244 4.577 4.236 4.547 20,147 +0.00(+0.00%)
Sep 07, 2017 4.330 4.547 4.330 4.547 8,734 +0.01(+0.17%)
Sep 05, 2017 4.539 4.539 4.539 0 +0.01(+0.17%)
Sep 01, 2017 4.494 4.532 4.452 4.532 2,131 -0.02(-0.50%)
Aug 31, 2017 4.649 4.652 4.555 4.555 2,643 -0.03(-0.70%)
Aug 30, 2017 4.608 4.685 4.547 4.587 73,782 -0.21(-4.32%)
Aug 29, 2017 4.683 4.918 4.606 4.794 15,312 +0.12(+2.52%)
Aug 28, 2017 4.592 4.676 4.592 4.676 1,851 +0.08(+1.82%)
Aug 25, 2017 4.555 4.699 4.555 4.592 39,898 -0.15(-3.19%)
Aug 24, 2017 4.774 4.775 4.555 4.744 5,666 -0.03(-0.64%)
Aug 23, 2017 4.903 4.903 4.774 4.774 6,791 -0.03(-0.63%)
Aug 22, 2017 5.002 5.002 4.805 4.805 9,217 -0.11(-2.31%)
Aug 21, 2017 4.834 4.918 4.823 4.918 2,525 -0.02(-0.32%)
Aug 18, 2017 4.954 4.954 4.933 4.934 589 -0.06(-1.20%)
Aug 17, 2017 4.822 5.002 4.822 4.994 1,055 +0.01(+0.15%)
Aug 16, 2017 4.864 5.002 4.864 4.986 2,429 -0.02(-0.30%)
Aug 15, 2017 5.002 5.032 5.002 5.002 3,309 +0.00(+0.00%)
Aug 14, 2017 4.887 5.055 4.887 5.002 9,151 +0.06(+1.21%)
Aug 10, 2017 4.942 4.942 4.942 92 +0.00(+0.02%)
Aug 09, 2017 4.933 5.002 4.927 4.941 1,925 -0.08(-1.66%)
Aug 08, 2017 5.032 5.062 5.024 5.024 7,627 -0.03(-0.60%)
Aug 07, 2017 5.070 5.138 4.824 5.055 13,286 -0.05(-1.04%)
Aug 04, 2017 5.161 5.161 5.108 5.108 2,610 -0.06(-1.18%)
Aug 03, 2017 5.168 5.183 5.168 5.169 712 +0.02(+0.30%)
Aug 02, 2017 5.252 5.252 5.153 5.153 4,180 -0.04(-0.73%)
Aug 01, 2017 5.244 5.252 5.161 5.191 4,032 -0.06(-1.15%)
Jul 31, 2017 5.290 5.290 5.252 5.252 3,624 -0.05(-1.00%)
Jul 28, 2017 5.441 5.441 5.305 5.305 2,636 -0.15(-2.78%)
Jul 26, 2017 5.456 5.456 5.456 2 -0.01(-0.14%)
Jul 25, 2017 5.381 5.464 5.381 5.464 3,763 +0.08(+1.55%)
Jul 24, 2017 5.411 5.429 5.328 5.381 5,230 +0.06(+1.14%)
Jul 21, 2017 5.487 5.487 5.305 5.320 5,418 -0.17(-3.04%)
Jul 20, 2017 5.608 5.646 5.214 5.487 182,307 -0.16(-2.82%)
Jul 19, 2017 5.579 5.743 5.532 5.646 9,500 +0.17(+3.04%)
Jul 18, 2017 5.350 5.593 5.350 5.479 15,870 -0.05(-0.96%)
Jul 17, 2017 5.578 5.578 5.449 5.532 5,137 +0.00(+0.00%)
Jul 14, 2017 5.494 5.600 5.472 5.532 20,162 +0.07(+1.25%)
Jul 13, 2017 5.578 5.623 5.396 5.464 10,367 -0.05(-0.83%)
Jul 12, 2017 5.597 5.615 5.418 5.509 6,149 -0.05(-0.95%)
Jul 11, 2017 5.335 5.593 5.335 5.562 20,126 -0.05(-0.94%)
Jul 10, 2017 5.517 5.752 5.290 5.615 13,270 -0.09(-1.59%)
Jul 07, 2017 5.434 5.729 5.207 5.706 12,979 +0.02(+0.40%)
Jul 06, 2017 5.653 5.744 5.410 5.684 8,598 +0.00(+0.03%)
Jul 05, 2017 5.631 5.759 5.585 5.682 21,578 -0.10(-1.73%)
Jul 03, 2017 5.797 5.797 5.714 5.782 17,922 +0.02(+0.39%)
Jun 30, 2017 5.674 5.797 5.640 5.759 21,791 +0.06(+1.10%)
Jun 29, 2017 5.631 5.699 5.631 5.697 1,968 +0.01(+0.10%)
Jun 28, 2017 5.722 5.760 5.650 5.691 7,524 -0.02(-0.40%)
Jun 27, 2017 5.803 5.803 5.714 5.714 2,120 -0.08(-1.44%)
Jun 26, 2017 5.525 5.797 5.487 5.797 25,182 +0.24(+4.25%)
Jun 23, 2017 5.547 5.578 5.547 5.561 8,158 +0.03(+0.52%)
Jun 22, 2017 5.305 5.608 5.305 5.532 25,066 +0.37(+7.25%)
Jun 21, 2017 5.229 5.305 5.158 5.158 5,282 -0.15(-2.90%)
Jun 20, 2017 5.207 5.312 5.207 5.312 4,840 +0.05(+0.86%)
Jun 19, 2017 5.297 5.297 5.017 5.267 26,576 -0.02(-0.43%)
Jun 16, 2017 4.990 5.297 4.990 5.290 5,312 -0.02(-0.29%)
Jun 15, 2017 5.305 5.312 5.275 5.305 3,180 -0.02(-0.28%)
Jun 14, 2017 5.307 5.320 5.267 5.320 3,378 -0.02(-0.28%)
Jun 13, 2017 5.191 5.335 5.191 5.335 24,021 +0.05(+1.00%)
Jun 12, 2017 5.290 5.297 5.282 5.282 835 -0.02(-0.43%)
Jun 09, 2017 5.267 5.305 5.117 5.305 6,959 +0.01(+0.14%)
Jun 08, 2017 5.244 5.312 5.221 5.297 8,474 +0.06(+1.06%)
Jun 07, 2017 5.214 5.297 5.214 5.242 43,380 +0.03(+0.54%)
Jun 06, 2017 5.138 5.214 5.138 5.214 14,635 +0.06(+1.18%)
Jun 05, 2017 5.057 5.153 5.057 5.153 15,975 +0.15(+3.03%)
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.