G. Willi-Food International Ltd. Ordinary Sharesのデータ

G. Willi-Food International Ltd. Ordinary Sharesの基本情報

名前 G. Willi-Food International Ltd. Ordinary Shares
ティッカー WILC
国 Israel
上場年 nan
セクター Consumer Non-Durables

G. Willi-Food International Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.72 23.84 24.72 23.89 1500.0 23.89
2021-02-12 24.99 24.14 24.99 24.3 4500.0 24.3
2021-02-11 24.61 24.06 24.61 24.48 4500.0 24.48
2021-02-10 25.28 23.21 25.28 24.48 7200.0 24.48
2021-02-09 25.28 24.24 25.21 24.95 8400.0 24.95
2021-02-08 25.0 24.22 24.9 24.92 16400.0 24.92
2021-02-05 24.8 24.1 24.79 24.22 4100.0 24.22
2021-02-04 24.82 21.56 22.33 24.04 23400.0 24.04
2021-02-03 23.11 21.66 21.91 22.05 12600.0 22.05
2021-02-02 21.6 20.9 21.6 21.05 5700.0 21.05
2021-02-01 21.36 20.44 20.94 21.16 12500.0 21.16
2021-01-29 20.3 19.71 19.71 20.01 1900.0 20.01
2021-01-28 20.93 18.34 20.62 19.9 10200.0 19.9
2021-01-27 21.31 20.62 20.92 20.63 3300.0 20.63
2021-01-26 21.2 20.85 21.2 20.85 2700.0 20.85
2021-01-25 21.49 20.7 20.99 20.73 2000.0 20.73
2021-01-22 20.91 20.48 20.81 20.83 3200.0 20.83
2021-01-21 21.1 21.07 21.07 21.1 900.0 21.1
2021-01-20 21.48 21.11 21.21 21.42 2000.0 21.42
2021-01-19 21.28 21.08 21.28 21.18 1400.0 21.18
2021-01-15 21.58 21.22 21.58 21.28 2400.0 21.28
2021-01-14 21.9 21.17 21.9 21.64 5600.0 21.64
2021-01-13 21.92 21.88 21.92 21.88 1100.0 21.88
2021-01-12 22.05 21.49 22.05 21.76 5600.0 21.76
2021-01-11 22.48 21.67 21.88 22.48 3200.0 22.48
2021-01-08 22.88 22.43 22.88 22.58 1800.0 22.58
2021-01-07 22.95 22.4 22.86 22.88 5700.0 22.88
2021-01-06 23.47 21.95 22.98 22.86 7400.0 22.86
2021-01-05 22.35 21.65 22.01 22.35 1500.0 22.35
2021-01-04 22.35 21.27 21.27 22.25 14000.0 22.25
2020-12-31 21.55 21.01 21.34 21.41 14300.0 21.41
2020-12-30 21.29 20.03 21.15 21.29 20600.0 21.29
2020-12-29 21.28 20.14 21.28 20.85 10800.0 20.85
2020-12-28 21.5 20.98 20.98 21.28 11700.0 21.28
2020-12-24 21.05 20.63 21.05 20.99 1400.0 20.99
2020-12-23 20.74 20.51 20.51 20.7 500.0 20.7
2020-12-22 20.9 20.65 20.9 20.75 2500.0 20.75
2020-12-21 21.08 19.74 20.01 20.9 9300.0 20.9
2020-12-18 19.95 19.93 19.93 19.95 700.0 19.95
2020-12-17 20.45 19.85 20.45 20.25 4600.0 20.25
2020-12-16 20.25 19.7 20.25 19.81 3400.0 19.81
2020-12-15 20.16 20.16 20.16 20.16 500.0 20.16
2020-12-14 19.9 19.8 19.84 19.8 3000.0 19.8
2020-12-11 19.95 19.5 19.54 19.72 3000.0 19.72
2020-12-10 20.24 19.87 20.0 19.9 2100.0 19.9
2020-12-09 20.05 19.65 20.05 19.75 2500.0 19.75
2020-12-08 20.2 19.96 20.0 20.2 6200.0 20.2
2020-12-07 20.61 19.27 19.35 19.75 9000.0 19.75
2020-12-04 19.39 18.99 19.39 19.3 1000.0 19.3
2020-12-03 19.4 19.15 19.15 19.4 1200.0 19.4
2020-12-02 19.37 19.36 19.37 19.36 800.0 19.36
2020-12-01 19.3 19.09 19.1 19.3 2400.0 19.3
2020-11-30 19.4 18.81 19.26 19.37 2800.0 19.37
2020-11-27 19.58 19.02 19.26 19.02 3200.0 19.02
2020-11-25 19.42 19.27 19.27 19.42 700.0 19.42
2020-11-24 19.48 19.26 19.48 19.26 800.0 19.26
2020-11-23 19.5 19.32 19.5 19.32 1300.0 19.32
2020-11-20 19.72 19.21 19.43 19.21 1500.0 19.21
2020-11-19 19.8 19.36 19.46 19.79 3600.0 19.79
2020-11-18 19.99 19.53 19.99 19.69 4900.0 19.69
2020-11-17 19.99 19.98 19.99 19.98 700.0 19.98
2020-11-16 20.07 19.7 19.99 20.0 4000.0 20.0
2020-11-13 19.99 19.53 19.66 19.99 5600.0 19.99
2020-11-12 19.77 19.54 19.55 19.67 1600.0 19.67
2020-11-11 20.14 19.3 20.14 19.7 13300.0 19.7
2020-11-10 20.07 19.19 19.44 19.99 10900.0 19.99
2020-11-09 19.91 17.51 19.51 18.1 8100.0 18.1
2020-11-06 19.68 18.86 19.56 19.3 4000.0 19.3
2020-11-05 19.73 19.61 19.61 19.73 1000.0 19.73
2020-11-04 20.0 19.47 19.47 20.0 7000.0 20.0
2020-11-03 20.01 19.35 20.01 19.39 2300.0 19.39
2020-11-02 20.14 19.39 20.14 19.58 1900.0 19.58
2020-10-30 20.3 19.09 20.3 19.13 3200.0 19.13
2020-10-29 20.75 19.97 20.22 20.4 2700.0 20.4
2020-10-28 20.39 19.51 20.37 20.39 4000.0 20.39
2020-10-27 20.67 19.76 20.67 20.3 2700.0 20.3
2020-10-26 20.9 20.21 20.21 20.47 10500.0 20.47
2020-10-23 20.04 20.04 20.04 20.04 300.0 20.04
2020-10-22 20.27 20.0 20.07 20.27 3000.0 20.27
2020-10-21 20.64 18.83 20.64 20.41 2500.0 20.41
2020-10-20 20.81 19.71 19.95 20.38 20900.0 20.38
2020-10-19 19.93 19.65 19.79 19.93 7300.0 19.93
2020-10-16 19.37 19.21 19.21 19.32 900.0 19.32
2020-10-15 19.45 19.27 19.27 19.45 3000.0 19.45
2020-10-14 19.39 19.1 19.1 19.39 189800.0 19.39
2020-10-13 19.33 19.1 19.33 19.24 4500.0 19.24
2020-10-12 19.37 19.11 19.37 19.3 3600.0 19.3
2020-10-09 19.5 19.08 19.49 19.08 1600.0 19.08
2020-10-08 19.5 18.9 19.5 19.4 1300.0 19.4
2020-10-07 19.6 19.46 19.6 19.51 2300.0 19.51
2020-10-06 19.71 19.01 19.71 19.69 1600.0 19.69
2020-10-05 19.95 19.33 19.95 19.71 3200.0 19.71
2020-10-02 19.45 18.96 18.96 19.45 1400.0 19.45
2020-10-01 20.0 19.38 20.0 19.38 2000.0 19.38
2020-09-30 19.73 19.01 19.49 19.73 2900.0 19.73
2020-09-29 19.49 19.0 19.06 19.06 3800.0 19.06
2020-09-28 18.99 18.99 18.99 18.99 200.0 18.99
2020-09-25 18.94 18.94 18.94 18.94 0.0 18.94
2020-09-24 19.16 18.6 18.6 18.94 900.0 18.94
2020-09-23 19.1 18.5 19.01 18.5 2600.0 18.5
2020-09-22 19.38 19.38 19.38 19.38 300.0 19.38
2020-09-21 19.36 19.32 19.36 19.32 1000.0 19.32
2020-09-18 19.62 19.32 19.51 19.62 1800.0 19.62
2020-09-17 19.74 18.31 18.31 19.66 5200.0 19.66
2020-09-16 19.01 18.3 19.01 18.75 1500.0 18.75
2020-09-15 19.7 19.12 19.42 19.12 1600.0 19.12
2020-09-14 19.7 19.36 19.36 19.42 600.0 19.42
2020-09-11 19.3 18.5 19.3 18.87 3600.0 18.87
2020-09-10 19.79 19.31 19.41 19.7 2500.0 19.7
2020-09-09 19.49 19.05 19.06 19.23 4900.0 19.23
2020-09-08 19.07 18.38 18.38 18.4 5800.0 18.4
2020-09-04 18.78 17.94 18.0 18.69 1800.0 18.69
2020-09-03 19.55 18.34 19.55 18.77 3200.0 18.77
2020-09-02 19.69 18.59 19.5 18.59 4700.0 18.59
2020-09-01 20.54 17.18 20.54 19.42 24900.0 19.42
2020-08-31 20.95 20.54 20.95 20.54 800.0 20.54
2020-08-28 20.8 20.05 20.44 20.41 3500.0 20.41
2020-08-27 20.95 20.05 20.59 20.77 5800.0 20.77
2020-08-26 20.87 20.59 20.63 20.59 2100.0 20.59
2020-08-25 20.95 19.59 19.73 20.61 22000.0 20.61
2020-08-24 19.66 19.03 19.66 19.4 5400.0 19.4
2020-08-21 19.74 19.4 19.47 19.62 1900.0 19.62
2020-08-20 19.64 19.03 19.28 19.35 10000.0 19.35
2020-08-19 19.28 18.99 19.28 19.2 1500.0 19.2
2020-08-18 19.33 18.3 18.99 19.02 4800.0 19.02
2020-08-17 18.37 18.37 18.37 18.37 600.0 18.37
2020-08-14 19.12 18.36 18.81 18.37 3300.0 18.37
2020-08-13 18.16 17.58 17.58 18.16 1000.0 18.16
2020-08-12 18.83 17.96 17.96 18.76 4200.0 18.76
2020-08-11 19.16 18.15 18.7 18.35 1700.0 18.35
2020-08-10 19.23 17.31 18.5 18.11 2900.0 18.11
2020-08-07 19.25 17.26 19.25 17.52 11100.0 17.52
2020-08-06 18.69 17.52 17.79 18.63 7700.0 18.63
2020-08-05 17.79 17.43 17.43 17.79 2000.0 17.79
2020-08-04 17.92 17.28 17.42 17.45 5300.0 17.45
2020-08-03 17.75 17.2 17.25 17.39 13600.0 17.39
2020-07-31 17.25 16.95 16.98 17.25 3500.0 17.25
2020-07-30 17.25 16.51 17.25 16.8 1400.0 16.8
2020-07-29 17.25 16.48 16.48 17.08 5400.0 17.08
2020-07-28 17.24 16.63 16.65 17.24 6000.0 17.24
2020-07-27 16.47 15.92 16.0 16.47 9400.0 16.47
2020-07-24 16.01 14.97 16.01 15.15 4800.0 15.15
2020-07-23 15.61 14.93 15.24 15.61 5700.0 15.61
2020-07-22 15.92 15.9 15.9 15.92 600.0 15.92
2020-07-21 16.0 15.9 16.0 15.9 2000.0 15.9
2020-07-20 16.19 16.0 16.16 16.04 7100.0 16.04
2020-07-17 16.0 15.43 15.47 16.0 12800.0 16.0
2020-07-16 15.27 15.19 15.19 15.27 300.0 15.27
2020-07-15 15.5 15.08 15.5 15.27 3600.0 15.27
2020-07-14 15.5 15.35 15.5 15.49 7000.0 15.49
2020-07-13 15.76 15.45 15.76 15.66 1800.0 15.66
2020-07-10 16.67 15.35 15.98 15.4 2100.0 15.4
2020-07-09 16.46 15.4 16.19 16.01 5400.0 16.01
2020-07-08 16.8 16.36 16.53 16.47 7200.0 16.47
2020-07-07 16.0 15.82 16.0 16.0 7300.0 16.0
2020-07-06 15.99 14.51 15.99 15.94 9100.0 15.94
2020-07-02 15.86 15.5 15.5 15.86 4800.0 15.86
2020-07-01 15.59 15.5 15.59 15.59 2600.0 15.59
2020-06-30 15.72 15.01 15.3 15.59 6200.0 15.59
2020-06-29 15.89 15.21 15.32 15.89 1300.0 15.89
2020-06-26 15.68 15.18 15.18 15.6 4000.0 15.6
2020-06-25 15.88 15.18 15.75 15.35 1900.0 15.35
2020-06-24 15.75 15.42 15.42 15.7 1400.0 15.7
2020-06-23 15.75 15.26 15.4 15.75 2000.0 15.75
2020-06-22 15.89 15.25 15.89 15.37 8300.0 15.37
2020-06-19 15.89 15.64 15.89 15.89 2700.0 15.89
2020-06-18 15.96 15.4 15.82 15.68 4000.0 15.68
2020-06-17 15.75 15.08 15.4 15.52 11000.0 15.52
2020-06-16 15.75 15.38 15.38 15.73 3600.0 15.73
2020-06-15 15.48 15.04 15.04 15.48 8900.0 15.48
2020-06-12 15.5 14.36 15.5 14.7 10800.0 14.7
2020-06-11 15.1 14.15 14.15 15.03 10400.0 15.03
2020-06-10 14.45 13.96 14.44 13.97 2000.0 13.97
2020-06-09 14.9 13.71 14.64 13.71 2400.0 13.71
2020-06-08 14.69 14.26 14.69 14.33 1800.0 14.33
2020-06-05 15.2 14.51 15.2 14.75 3300.0 14.75
2020-06-04 15.19 14.4 14.94 14.4 1200.0 14.4
2020-06-03 14.94 14.13 14.13 14.94 22000.0 14.94
2020-06-02 14.51 13.93 14.5 13.93 4500.0 13.93
2020-06-01 14.63 14.34 14.34 14.41 2600.0 14.41
2020-05-29 15.0 14.05 15.0 14.19 9000.0 14.19
2020-05-28 14.39 13.43 14.03 14.39 7200.0 14.39
2020-05-27 14.78 14.3 14.78 14.57 2700.0 14.57
2020-05-26 15.0 14.55 15.0 14.75 11500.0 14.75
2020-05-22 15.53 14.53 15.53 15.3 9700.0 15.3
2020-05-21 15.52 14.0 14.0 15.5 29300.0 15.5
2020-05-20 13.05 12.77 12.77 13.0 2400.0 13.0
2020-05-19 13.3 12.76 13.3 13.04 1400.0 13.04
2020-05-18 13.5 11.88 12.75 13.28 10000.0 13.28
2020-05-15 12.74 12.3 12.3 12.74 700.0 12.74
2020-05-14 12.75 12.0 12.75 12.36 2600.0 12.36
2020-05-13 12.69 12.69 12.69 12.69 0.0 12.69
2020-05-12 12.78 12.25 12.78 12.69 2600.0 12.69
2020-05-11 12.21 11.82 11.82 12.21 600.0 12.21
2020-05-08 12.19 11.54 11.65 12.19 2000.0 12.19
2020-05-07 11.86 11.51 11.69 11.51 1300.0 11.51
2020-05-06 11.79 11.68 11.79 11.68 600.0 11.68
2020-05-05 12.22 12.0 12.2 12.0 3600.0 12.0
2020-05-04 12.19 10.97 10.97 12.19 4700.0 12.19
2020-05-01 11.9 11.45 11.9 11.45 400.0 11.45
2020-04-30 12.0 11.52 12.0 11.85 4800.0 11.85
2020-04-29 12.0 10.85 10.93 12.0 5400.0 12.0
2020-04-28 11.0 10.89 11.0 10.9 700.0 10.9
2020-04-27 11.0 10.93 10.99 11.0 8200.0 11.0
2020-04-24 11.0 10.88 11.0 10.88 900.0 10.88
2020-04-23 11.0 10.8 10.8 11.0 2200.0 11.0
2020-04-22 11.0 10.85 11.0 11.0 7200.0 11.0
2020-04-21 11.12 10.44 10.44 11.12 1000.0 11.12
2020-04-20 11.36 11.36 11.36 11.36 800.0 11.36
2020-04-17 11.5 11.15 11.2 11.5 2700.0 11.5
2020-04-16 11.5 11.1 11.42 11.49 5900.0 11.49
2020-04-15 11.12 11.12 11.12 11.12 100.0 11.12
2020-04-14 11.5 10.7 10.7 11.02 4800.0 11.02
2020-04-13 12.0 11.35 12.0 11.58 2800.0 11.58
2020-04-09 12.0 11.46 11.46 11.66 800.0 11.66
2020-04-08 12.0 11.1 12.0 11.26 700.0 11.26
2020-04-07 11.99 11.3 11.51 11.3 1800.0 11.3
2020-04-06 11.72 10.85 11.31 11.26 2100.0 11.26
2020-04-03 11.5 11.0 11.0 11.27 1700.0 11.27
2020-04-02 11.08 10.42 10.8 11.05 4900.0 11.05
2020-04-01 11.16 10.56 11.16 10.56 4100.0 10.56
2020-03-31 11.2 10.8 10.81 11.2 2700.0 11.2
2020-03-30 10.96 10.5 10.5 10.89 1200.0 10.89
2020-03-27 10.98 10.54 10.89 10.64 1500.0 10.64
2020-03-26 11.2 10.33 11.2 11.19 4100.0 11.19
2020-03-25 11.06 9.96 9.96 10.34 1900.0 10.34
2020-03-24 10.11 9.0 10.0 9.77 22600.0 9.77
2020-03-23 10.1 9.34 10.1 9.99 2100.0 9.99
2020-03-20 10.76 9.99 10.76 10.13 6900.0 10.13
2020-03-19 10.9 10.29 10.29 10.71 6800.0 10.71
2020-03-18 10.08 8.75 10.08 9.47 2100.0 9.47
2020-03-17 10.7 10.08 10.08 10.7 2100.0 10.7
2020-03-16 11.05 10.09 11.0 10.09 10800.0 10.09
2020-03-13 11.45 11.15 11.43 11.15 1700.0 11.15
2020-03-12 12.46 11.0 12.46 11.55 23200.0 11.55
2020-03-11 12.75 11.9 12.35 12.01 3700.0 12.01
2020-03-10 12.32 11.58 12.0 11.9 9400.0 11.9
2020-03-09 11.3 10.96 11.0 10.96 11700.0 10.96
2020-03-06 12.5 12.07 12.07 12.3 3800.0 12.3
2020-03-05 12.9 12.55 12.55 12.62 600.0 12.62
2020-03-04 12.98 12.1 12.1 12.95 2500.0 12.95
2020-03-03 13.21 12.73 12.73 12.98 4500.0 12.98
2020-03-02 13.25 11.87 11.87 12.95 5200.0 12.95
2020-02-28 13.36 13.1 13.35 13.32 2600.0 13.32
2020-02-27 13.71 13.32 13.71 13.35 4500.0 13.35
2020-02-26 13.5 13.21 13.21 13.5 8100.0 13.5
2020-02-25 13.38 13.03 13.03 13.21 4300.0 13.21
2020-02-24 13.45 12.84 13.45 13.03 4900.0 13.03
2020-02-21 13.45 13.29 13.36 13.4 5900.0 13.4
2020-02-20 13.33 13.03 13.33 13.15 3900.0 13.15
2020-02-19 13.15 13.04 13.1 13.15 2400.0 13.15
2020-02-18 13.0 12.81 12.88 13.0 1600.0 13.0