G Willi-Food

WILC
🏛️ usa →
20.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 19.90 20.20 19.59 20.20 0.0M
2025-09-26 18.99 19.21 18.71 19.14 0.0M
2025-09-25 19.10 19.30 18.79 18.82 0.0M
2025-09-24 18.60 18.76 17.66 18.20 0.0M
2025-09-23 19.22 19.22 18.51 18.65 0.0M
2025-09-22 19.47 19.60 19.46 19.60 0.0M
2025-09-19 19.82 20.00 19.49 19.73 0.0M
2025-09-18 19.79 19.99 19.79 19.99 0.0M
2025-09-17 20.23 20.27 19.90 19.90 0.0M
2025-09-16 20.61 20.79 20.52 20.64 0.0M
2025-09-15 20.98 20.98 20.87 20.90 0.0M
2025-09-12 21.14 21.35 21.02 21.10 0.0M
2025-09-11 21.25 21.45 20.79 21.12 0.0M
2025-09-10 20.87 21.00 20.42 20.85 0.0M
2025-09-09 20.61 20.61 20.09 20.20 0.0M
2025-09-08 20.66 20.92 20.63 20.90 0.0M
2025-09-05 19.78 20.30 19.78 20.17 0.0M
2025-09-04 20.11 20.14 19.74 19.81 0.0M
2025-09-03 20.06 20.12 19.71 19.90 0.0M
2025-09-02 20.06 20.06 19.44 19.71 0.0M
2025-08-29 20.49 20.49 20.49 20.49 0.0M
2025-08-28 20.69 20.80 20.25 20.25 0.0M
2025-08-27 20.70 21.25 20.20 21.25 0.0M
2025-08-26 21.14 21.14 20.37 21.00 0.0M
2025-08-25 21.13 21.32 21.05 21.16 0.0M
2025-08-22 21.89 22.43 21.71 22.05 0.0M
2025-08-21 21.49 21.60 21.07 21.52 0.0M
2025-08-20 21.17 22.00 20.97 21.62 0.0M
2025-08-19 21.77 21.77 21.36 21.44 0.0M
2025-08-18 21.83 21.98 21.40 21.88 0.0M
2025-08-15 22.00 22.00 21.56 21.86 0.0M
2025-08-14 21.85 21.90 21.55 21.71 0.0M
2025-08-13 21.16 22.17 21.16 21.57 0.0M
2025-08-12 21.25 21.40 19.91 20.58 0.0M
2025-08-11 21.88 22.36 21.52 21.69 0.0M
2025-08-08 21.22 21.50 21.11 21.28 0.0M
2025-08-07 22.60 22.60 21.32 21.41 0.0M
2025-08-06 21.68 22.85 20.17 22.19 0.0M
2025-08-05 22.16 22.16 21.29 21.85 0.0M
2025-08-04 21.85 22.51 21.63 22.36 0.0M
2025-08-01 20.78 21.25 20.71 21.16 0.0M
2025-07-31 21.99 21.99 20.86 21.35 0.0M
2025-07-30 21.86 21.86 21.29 21.29 0.0M
2025-07-29 21.23 21.65 20.73 21.65 0.0M
2025-07-28 21.05 21.42 20.72 21.42 0.0M
2025-07-25 20.40 20.72 20.30 20.68 0.0M
2025-07-24 20.90 20.90 20.52 20.53 0.0M
2025-07-23 21.33 21.40 20.10 20.42 0.0M
2025-07-22 21.28 21.45 21.07 21.39 0.0M
2025-07-21 20.65 21.10 20.49 21.05 0.1M
2025-07-18 20.05 20.05 19.50 19.82 0.0M
2025-07-17 20.26 20.26 19.56 19.95 0.1M
2025-07-16 19.84 20.00 19.68 19.92 0.1M
2025-07-15 20.00 20.32 19.36 19.50 0.0M
2025-07-14 19.75 19.83 19.36 19.83 0.0M
2025-07-11 19.05 19.55 18.93 18.95 0.0M
2025-07-10 19.32 19.35 18.88 19.29 0.0M
2025-07-09 19.22 19.35 19.01 19.32 0.0M
2025-07-08 19.40 19.40 18.80 19.14 0.0M
2025-07-07 19.40 19.73 19.35 19.55 0.1M
2025-07-03 18.87 19.29 18.87 19.05 0.0M
2025-07-02 19.15 19.15 18.69 18.72 0.0M
2025-07-01 19.10 19.50 19.10 19.15 0.0M
2025-06-30 18.55 19.30 18.54 18.86 0.1M
2025-06-27 17.76 18.10 17.76 18.10 0.0M
2025-06-26 18.15 18.25 17.95 18.00 0.0M
2025-06-25 17.86 18.82 17.86 17.92 0.0M
2025-06-24 17.82 17.86 17.36 17.80 0.1M
2025-06-23 17.44 17.58 17.15 17.47 0.1M
2025-06-20 16.99 17.12 16.91 16.91 0.0M
2025-06-18 16.85 17.15 16.85 17.15 0.0M
2025-06-17 16.95 17.05 16.76 17.05 0.0M
2025-06-16 16.49 16.90 16.34 16.60 0.0M
2025-06-13 15.80 16.00 15.20 15.45 0.0M
2025-06-12 15.75 15.75 15.75 15.75 0.0M
2025-06-11 16.11 16.11 15.80 15.83 0.0M
2025-06-10 16.10 16.30 16.00 16.10 0.0M
2025-06-09 16.00 16.02 15.90 15.90 0.0M
2025-06-06 15.87 15.99 15.87 15.97 0.0M
2025-06-05 15.87 16.16 15.81 15.87 0.0M
2025-06-04 16.11 16.25 15.70 15.70 0.0M
2025-06-03 15.96 15.96 15.87 15.90 0.0M
2025-06-02 15.90 15.90 15.66 15.82 0.0M
2025-05-30 15.61 15.98 15.61 15.98 0.0M
2025-05-29 15.73 15.73 15.73 15.73 0.0M
2025-05-28 16.06 16.06 15.87 15.92 0.0M
2025-05-27 16.00 16.55 15.81 15.91 0.0M
2025-05-23 15.66 15.66 15.64 15.64 0.0M
2025-05-22 15.70 16.55 15.70 15.92 0.0M
2025-05-21 15.97 15.97 15.61 15.61 0.0M
2025-05-20 16.25 16.25 15.97 16.24 0.0M
2025-05-19 16.24 16.39 15.61 15.61 0.0M
2025-05-16 15.61 16.19 15.59 15.69 0.0M
2025-05-15 15.80 15.80 15.60 15.60 0.0M
2025-05-14 15.90 15.95 15.74 15.74 0.0M
2025-05-13 15.45 15.90 15.44 15.59 0.0M
2025-05-12 15.74 15.79 15.32 15.79 0.0M
2025-05-09 15.56 15.60 15.55 15.60 0.0M
2025-05-08 15.49 15.49 15.20 15.27 0.0M
2025-05-07 15.55 15.55 15.25 15.25 0.0M
2025-05-06 14.90 15.01 14.90 15.01 0.0M
2025-05-05 14.68 15.42 14.68 15.42 0.0M
2025-05-02 14.51 15.15 14.49 14.61 0.0M
2025-05-01 14.58 14.79 14.55 14.78 0.0M
2025-04-30 14.85 15.13 14.50 14.69 0.0M
2025-04-29 15.17 15.17 15.10 15.14 0.0M
2025-04-28 15.36 15.67 14.57 15.00 0.0M
2025-04-25 15.38 15.65 14.85 15.65 0.0M
2025-04-24 15.25 15.75 15.25 15.74 0.0M
2025-04-23 15.55 15.55 14.99 15.00 0.0M
2025-04-22 14.84 14.95 14.79 14.95 0.0M
2025-04-21 14.99 15.29 14.22 14.49 0.0M
2025-04-17 15.00 15.30 14.54 14.93 0.0M
2025-04-16 14.48 15.12 14.48 14.85 0.0M
2025-04-15 14.30 15.30 14.20 15.29 0.0M
2025-04-14 14.78 15.00 13.40 14.40 0.1M
2025-04-11 14.00 15.10 14.00 14.50 0.0M
2025-04-10 14.70 14.90 13.60 14.12 0.1M
2025-04-09 13.96 15.31 13.96 14.62 0.0M
2025-04-08 15.50 15.50 14.11 14.30 0.0M
2025-04-07 14.35 15.10 12.54 14.92 0.0M
2025-04-04 14.80 15.20 14.50 14.74 0.0M
2025-04-03 14.80 15.31 14.63 15.10 0.0M
2025-04-02 15.29 15.54 15.07 15.53 0.0M
2025-04-01 15.27 15.27 14.80 15.21 0.0M
2025-03-31 15.12 15.12 14.34 14.61 0.0M
2025-03-28 15.37 15.37 15.21 15.21 0.0M
2025-03-27 15.28 15.74 15.28 15.59 0.0M
2025-03-26 15.68 15.78 15.28 15.28 0.0M
2025-03-25 15.87 15.94 15.03 15.94 0.0M
2025-03-24 15.70 16.30 15.50 15.94 0.0M
2025-03-21 16.29 16.29 15.88 16.24 0.0M
2025-03-20 16.20 16.35 16.01 16.31 0.0M
2025-03-19 16.05 16.46 15.79 16.23 0.0M
2025-03-18 16.31 16.63 16.09 16.25 0.0M
2025-03-17 16.78 17.00 16.35 16.50 0.0M
2025-03-14 16.48 17.55 16.42 17.55 0.0M
2025-03-13 16.33 16.75 16.25 16.62 0.0M
2025-03-12 16.48 16.80 15.80 16.55 0.0M
2025-03-11 16.33 16.90 16.11 16.51 0.0M
2025-03-10 15.98 16.46 15.57 16.40 0.0M
2025-03-07 17.00 17.00 15.50 16.28 0.0M
2025-03-06 16.03 16.49 16.02 16.21 0.0M
2025-03-05 16.97 16.97 15.26 16.35 0.0M
2025-03-04 16.76 16.83 16.64 16.69 0.0M
2025-03-03 16.96 17.00 16.75 16.89 0.0M
2025-02-28 16.85 17.14 16.85 17.14 0.0M
2025-02-27 16.72 17.25 16.72 16.97 0.0M
2025-02-26 16.93 17.07 16.80 17.05 0.0M
2025-02-25 17.43 17.43 17.01 17.30 0.0M
2025-02-24 17.44 17.44 16.84 17.29 0.0M
2025-02-21 17.37 17.44 17.25 17.44 0.0M
2025-02-20 17.40 17.40 17.19 17.40 0.0M
2025-02-19 17.19 17.50 16.98 17.50 0.0M
2025-02-18 17.50 17.50 16.84 17.19 0.0M
2025-02-14 17.00 17.10 16.86 17.10 0.0M
2025-02-13 17.04 17.23 16.85 17.09 0.0M
2025-02-12 17.10 17.10 16.85 16.96 0.0M
2025-02-11 16.57 17.34 16.57 17.24 0.0M
2025-02-10 17.08 17.46 16.71 17.34 0.0M
2025-02-07 17.26 17.44 17.13 17.30 0.0M
2025-02-06 17.28 17.50 17.10 17.40 0.0M
2025-02-05 16.72 17.58 16.72 17.18 0.0M
2025-02-04 16.43 16.63 16.36 16.50 0.0M
2025-02-03 16.37 16.49 16.18 16.39 0.0M
2025-01-31 16.26 16.37 16.11 16.37 0.0M
2025-01-30 16.29 16.55 16.01 16.24 0.0M
2025-01-29 16.23 16.39 16.01 16.26 0.0M
2025-01-28 15.89 16.17 15.89 16.17 0.0M
2025-01-27 16.34 16.43 15.73 16.26 0.0M
2025-01-24 16.86 16.86 16.20 16.30 0.0M
2025-01-23 16.63 17.31 16.17 16.40 0.0M
2025-01-22 16.34 16.77 16.17 16.37 0.0M
2025-01-21 16.00 16.65 16.00 16.17 0.0M
2025-01-17 15.83 15.83 15.61 15.79 0.0M
2025-01-16 15.75 15.90 15.66 15.89 0.0M
2025-01-15 15.85 15.85 15.76 15.83 0.0M
2025-01-14 15.68 16.00 15.68 15.74 0.0M
2025-01-13 15.43 15.65 15.40 15.64 0.0M
2025-01-10 15.61 15.70 15.55 15.55 0.0M
2025-01-08 16.04 16.04 15.60 15.61 0.0M
2025-01-07 16.11 16.62 16.00 16.35 0.0M
2025-01-06 16.45 16.61 16.03 16.20 0.0M
2025-01-03 16.14 16.81 15.78 15.90 0.0M
2025-01-02 16.69 16.70 16.19 16.36 0.0M