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

G Willi-Food Intl (NQ: WILC )

9.460 -0.096 (-1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2014 5.217 5.224 5.139 5.189 17,003 -0.07(-1.35%)
Jul 30, 2014 5.296 5.296 5.224 5.260 14,507 +0.02(+0.41%)
Jul 29, 2014 5.196 5.246 5.160 5.239 31,527 +0.04(+0.68%)
Jul 28, 2014 5.310 5.310 5.153 5.203 21,265 -0.11(-2.01%)
Jul 25, 2014 5.274 5.317 5.232 5.310 7,438 +0.02(+0.40%)
Jul 24, 2014 5.296 5.303 5.260 5.288 29,449 +0.00(+0.00%)
Jul 23, 2014 5.267 5.331 5.246 5.288 109,458 +0.07(+1.36%)
Jul 22, 2014 5.260 5.288 5.196 5.217 91,621 -0.01(-0.27%)
Jul 21, 2014 5.260 5.281 5.175 5.232 203,404 +0.01(+0.14%)
Jul 18, 2014 5.217 5.251 5.189 5.224 80,051 +0.04(+0.82%)
Jul 17, 2014 5.246 5.246 5.168 5.182 33,084 -0.03(-0.55%)
Jul 16, 2014 5.274 5.281 5.153 5.210 92,023 +0.06(+1.10%)
Jul 15, 2014 5.153 5.160 5.104 5.153 16,282 +0.01(+0.28%)
Jul 14, 2014 5.217 5.217 5.125 5.139 11,046 -0.08(-1.50%)
Jul 11, 2014 5.153 5.253 5.109 5.217 9,707 +0.05(+0.96%)
Jul 10, 2014 5.196 5.222 5.033 5.168 24,645 -0.07(-1.33%)
Jul 09, 2014 5.232 5.296 5.189 5.237 10,883 -0.02(-0.43%)
Jul 08, 2014 5.203 5.260 5.033 5.260 56,178 +0.04(+0.82%)
Jul 07, 2014 5.224 5.260 5.210 5.217 33,976 +0.01(+0.27%)
Jul 03, 2014 5.352 5.203 5.203 5.203 25,323 -0.08(-1.48%)
Jul 02, 2014 5.317 5.402 5.246 5.281 140,869 +0.02(+0.41%)
Jul 01, 2014 5.352 5.402 5.189 5.260 87,561 -0.06(-1.12%)
Jun 30, 2014 5.267 5.386 5.217 5.320 92,759 +0.14(+2.72%)
Jun 27, 2014 5.224 5.232 5.143 5.179 4,646 +0.04(+0.77%)
Jun 26, 2014 5.097 5.189 5.061 5.139 13,792 +0.06(+1.26%)
Jun 25, 2014 5.111 5.182 5.040 5.075 5,395 -0.06(-1.24%)
Jun 24, 2014 5.217 5.374 5.089 5.139 23,753 -0.11(-2.17%)
Jun 23, 2014 5.047 5.267 5.011 5.253 61,485 +0.25(+4.97%)
Jun 20, 2014 4.976 5.018 4.954 5.004 41,149 +0.10(+2.03%)
Jun 19, 2014 4.897 4.905 4.848 4.905 7,170 +0.01(+0.14%)
Jun 18, 2014 4.848 4.919 4.791 4.897 10,457 +0.04(+0.73%)
Jun 17, 2014 4.848 4.926 4.770 4.862 9,483 +0.03(+0.59%)
Jun 16, 2014 4.905 4.905 4.762 4.833 9,181 -0.07(-1.45%)
Jun 13, 2014 4.791 4.969 4.791 4.905 27,795 +0.09(+1.77%)
Jun 12, 2014 4.798 4.890 4.762 4.819 51,628 +0.03(+0.59%)
Jun 11, 2014 4.727 4.890 4.727 4.791 29,477 +0.05(+0.97%)
Jun 10, 2014 4.691 4.798 4.691 4.745 130,264 +0.00(+0.07%)
Jun 06, 2014 4.741 4.798 4.727 4.741 29,175 -0.01(-0.15%)
Jun 05, 2014 4.727 4.763 4.727 4.748 26,091 +0.00(+0.00%)
Jun 04, 2014 4.734 4.755 4.691 4.748 18,408 -0.01(-0.30%)
Jun 03, 2014 4.762 4.798 4.691 4.762 111,609 +0.03(+0.60%)
Jun 02, 2014 4.698 4.777 4.599 4.734 146,074 +0.14(+2.94%)
May 30, 2014 4.620 4.684 4.570 4.599 83,498 +0.01(+0.31%)
May 29, 2014 4.620 4.762 4.556 4.585 198,370 +0.01(+0.16%)
May 28, 2014 4.691 4.798 4.549 4.578 168,867 -0.35(-7.07%)
May 27, 2014 4.620 4.976 4.620 4.926 51,195 +0.31(+6.62%)
May 23, 2014 4.691 4.620 4.620 4.620 65,137 -0.11(-2.40%)
May 22, 2014 4.784 4.826 4.656 4.734 100,589 -0.09(-1.91%)
May 21, 2014 4.976 4.983 4.684 4.826 80,957 -0.16(-3.27%)
May 20, 2014 5.040 5.047 4.976 4.990 17,582 -0.07(-1.41%)
May 19, 2014 5.175 5.175 5.047 5.061 12,657 -0.06(-1.11%)
May 16, 2014 5.146 5.253 5.054 5.118 9,192 -0.03(-0.55%)
May 15, 2014 5.168 5.168 5.047 5.146 14,541 -0.03(-0.55%)
May 14, 2014 5.246 5.274 5.175 5.175 14,847 -0.09(-1.75%)
May 13, 2014 5.281 5.281 5.203 5.267 2,829 +0.01(+0.27%)
May 12, 2014 5.239 5.253 5.189 5.253 8,911 +0.01(+0.14%)
May 09, 2014 5.288 5.288 5.189 5.246 7,737 -0.04(-0.81%)
May 08, 2014 5.296 5.331 5.239 5.288 13,543 -0.04(-0.67%)
May 07, 2014 5.359 5.359 5.303 5.324 9,385 +0.02(+0.40%)
May 06, 2014 5.331 5.374 5.189 5.303 18,263 -0.03(-0.53%)
May 05, 2014 5.331 5.352 5.267 5.331 12,052 -0.04(-0.66%)
May 02, 2014 5.374 5.374 5.331 5.367 4,925 +0.01(+0.13%)
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.