WILC
G.Willi-Food (WILC)
NASDAQ
$27.86-$0.02 (-0.07%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $386.6M
    Market Cap
  • 33.40%
    1-Year Change
  • Food Distribution
    Industry
  • 1 Month
    -4.89%
    Low Price$25.72
    High Price$29.71
  • 3 Months
    -20.14%
    Low Price$25.72
    High Price$36.30
  • 1 Year
    +33.40%
    Low Price$17.58
    High Price$36.30
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
28.62
28.66
27.74
27.88
-3.50%
2,337
08/20/2026
28.78
28.98
28.06
28.89
+1.62%
17,517
08/19/2026
28.88
29.79
28.15
28.43
+0.99%
5,499
08/18/2026
27.74
28.83
27.74
28.15
-0.64%
2,893
08/18/2026
$0.47 Dividend
08/17/2026
28.52
28.97
28.19
28.33
+0.24%
8,508
08/14/2026
28.03
28.28
27.85
28.26
+0.84%
5,762
08/13/2026
27.55
28.03
27.44
28.03
+3.04%
3,301
08/12/2026
26.90
27.74
26.90
27.20
+2.03%
5,337
08/11/2026
27.43
27.58
26.66
26.66
-3.56%
3,332
08/10/2026
28.53
28.53
27.36
27.64
-3.07%
4,897
08/07/2026
28.17
28.52
27.79
28.52
+2.76%
3,044
08/06/2026
28.57
28.71
27.54
27.75
-6.59%
20,036
08/05/2026
29.33
29.86
29.22
29.71
+1.99%
7,706
08/04/2026
28.15
29.90
28.15
29.13
+5.79%
14,687
08/04/2026
$0.54 Earnings
08/03/2026
27.06
27.64
26.96
27.53
+4.44%
2,312
07/31/2026
27.43
28.40
26.36
26.36
-0.81%
2,957
07/30/2026
25.88
27.49
25.88
26.58
+3.33%
3,688
07/29/2026
27.71
27.74
25.72
25.72
-12.54%
4,477
07/28/2026
29.13
29.41
28.13
29.41
+1.70%
2,447
07/27/2026
29.03
30.00
28.39
28.92
-2.29%
6,309
07/24/2026
29.53
33.33
27.65
29.60
+1.66%
11,772
07/23/2026
29.22
32.07
28.23
29.12
-1.86%
108,766
07/22/2026
31.97
31.97
29.07
29.67
+1.21%
6,427
07/21/2026
30.41
32.17
29.31
29.31
-2.23%
3,613
07/20/2026
30.41
30.41
28.36
29.98
-1.01%
2,691
07/17/2026
30.34
30.34
29.56
30.29
+0.95%
2,063
07/16/2026
31.43
32.94
28.63
30.00
-3.33%
5,590
07/15/2026
31.17
37.37
30.62
31.04
-0.79%
22,091
07/14/2026
31.02
31.28
31.02
31.28
+0.79%
1,097
07/10/2026
31.04
31.04
31.04
31.04
-0.47%
580
07/09/2026
31.32
31.32
30.60
31.18
+0.19%
995
07/08/2026
31.54
31.54
31.08
31.12
-0.60%
606
07/07/2026
31.67
31.67
31.31
31.31
-0.22%
497
07/06/2026
32.27
32.77
31.38
31.38
-4.23%
1,886
07/02/2026
32.50
33.17
32.50
32.77
+1.71%
3,941
07/01/2026
32.89
32.89
31.82
32.22
-1.50%
1,877
06/30/2026
31.98
32.86
31.98
32.71
+3.68%
1,878
06/29/2026
31.63
32.45
31.44
31.55
-0.45%
1,005
06/26/2026
31.39
31.69
31.28
31.69
+1.31%
725
06/25/2026
31.28
31.28
31.28
31.28
-0.62%
586
06/24/2026
32.44
32.44
31.24
31.48
+1.14%
903
06/23/2026
31.12
31.12
31.12
31.12
-0.82%
370
06/22/2026
31.50
31.97
29.51
31.38
-1.21%
4,526
06/18/2026
31.49
32.09
31.18
31.76
-1.75%
2,710
06/17/2026
32.33
32.33
32.33
32.33
+1.12%
661
06/16/2026
33.28
33.28
31.83
31.97
-7.12%
1,671
06/15/2026
33.52
34.42
33.20
34.42
+1.45%
1,886
06/12/2026
33.45
33.93
32.76
33.93
+3.73%
1,275
06/11/2026
32.27
32.71
32.27
32.71
-3.62%
595
06/10/2026
32.53
33.94
32.53
33.94
+1.32%
1,099
06/09/2026
32.91
33.49
32.91
33.49
+1.67%
1,287
06/08/2026
31.72
33.44
31.72
32.94
-0.36%
1,731
06/05/2026
34.92
34.92
32.90
33.06
-1.73%
1,591
06/04/2026
33.30
33.64
33.00
33.64
+1.33%
1,898
06/03/2026
33.94
36.66
32.90
33.20
-3.57%
12,165
06/02/2026
33.96
34.43
33.96
34.43
-2.04%
4,242
06/01/2026
35.73
36.30
35.15
35.15
-3.17%
921
05/29/2026
35.81
36.74
35.81
36.30
+1.23%
2,215
05/28/2026
35.57
36.44
35.52
35.86
+1.82%
8,473
05/27/2026
35.81
36.20
34.92
35.22
-0.61%
10,818
05/26/2026
36.10
36.16
35.39
35.43
-0.50%
3,453
05/26/2026
$0.46 Earnings
05/22/2026
34.92
35.61
34.92
35.61
+2.00%
672
05/21/2026
34.91
34.91
34.91
34.91
-2.77%
243
05/20/2026
35.53
35.90
34.72
35.90
+4.11%
1,688
05/19/2026
35.26
35.26
34.49
34.49
+2.07%
674
05/18/2026
34.33
34.33
32.46
33.79
-2.69%
3,346
05/14/2026
34.91
35.48
34.72
34.72
-1.26%
1,263
05/13/2026
33.04
36.19
33.04
35.17
-0.28%
3,390
05/12/2026
34.64
35.48
32.67
35.26
-2.74%
3,029
05/11/2026
35.81
36.30
35.81
36.26
+2.39%
6,688
05/08/2026
35.33
36.24
35.14
35.41
+2.56%
9,698
05/07/2026
34.58
35.41
34.53
34.53
+0.29%
4,513
05/06/2026
33.36
34.50
33.36
34.43
+7.03%
6,592
05/05/2026
31.87
32.26
31.31
32.17
+2.19%
4,782
05/04/2026
31.53
32.58
30.72
31.48
-0.62%
3,356
05/01/2026
31.39
31.67
30.38
31.67
-0.83%
2,406
04/30/2026
31.30
32.52
31.30
31.94
+4.19%
20,556
04/29/2026
30.61
30.80
30.61
30.66
+2.51%
6,959
04/28/2026
30.17
30.17
29.90
29.90
-1.78%
971
04/27/2026
30.60
30.60
29.20
30.44
+1.88%
3,949
04/24/2026
30.61
30.61
29.75
29.88
+1.50%
1,792
04/23/2026
29.51
29.61
29.44
29.44
-1.87%
1,626
04/22/2026
28.13
30.00
28.13
30.00
+4.27%
1,011
04/21/2026
28.99
28.99
28.77
28.77
0.00%
986
04/20/2026
28.51
29.56
28.51
28.77
-1.02%
5,575
04/17/2026
28.54
29.35
27.84
29.07
+4.71%
3,224
04/16/2026
27.17
27.76
27.17
27.76
+0.97%
997
04/15/2026
27.49
27.49
27.49
27.49
-1.03%
442
04/14/2026
28.05
28.07
27.78
27.78
+1.40%
1,333
04/13/2026
27.49
27.53
27.09
27.40
-1.21%
1,744
04/13/2026
$0.51 Dividend
04/10/2026
26.92
27.80
26.82
27.73
+7.73%
2,749
04/09/2026
25.42
25.89
25.41
25.74
+2.66%
2,818
04/08/2026
24.74
25.07
24.30
25.07
+2.98%
1,605
04/07/2026
24.98
25.02
24.35
24.35
-0.43%
1,475
04/06/2026
24.45
24.45
24.45
24.45
+1.52%
934
04/02/2026
24.25
24.25
23.01
24.09
-7.84%
2,538