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
2021-12-31 19.03 19.03 19.03 19.03 0.0M
2021-12-30 19.03 19.33 19.03 19.20 0.0M
2021-12-29 19.21 19.30 19.03 19.30 0.0M
2021-12-28 19.35 19.35 19.09 19.09 0.0M
2021-12-27 19.21 19.33 19.06 19.20 0.0M
2021-12-23 19.20 19.23 19.04 19.15 0.0M
2021-12-22 18.86 19.18 18.86 19.18 0.0M
2021-12-21 19.15 19.24 18.50 19.24 0.0M
2021-12-20 18.90 18.90 18.90 18.90 0.0M
2021-12-17 18.56 18.75 18.56 18.75 0.0M
2021-12-16 19.35 19.35 18.83 19.00 0.0M
2021-12-15 18.92 19.35 18.54 19.35 0.0M
2021-12-14 19.01 19.01 18.91 18.91 0.0M
2021-12-13 20.19 20.19 19.12 19.12 0.0M
2021-12-10 19.33 20.29 19.33 20.29 0.0M
2021-12-09 19.46 19.50 19.27 19.27 0.0M
2021-12-08 19.37 20.46 19.37 20.46 0.0M
2021-12-07 19.72 19.72 19.45 19.45 0.0M
2021-12-06 19.32 19.36 19.06 19.36 0.0M
2021-12-03 20.10 20.20 19.44 19.70 0.0M
2021-12-02 20.34 20.34 20.11 20.15 0.0M
2021-12-01 21.35 21.35 21.20 21.35 0.0M
2021-11-30 22.01 22.01 21.22 21.49 0.0M
2021-11-29 22.04 22.04 21.30 21.99 0.0M
2021-11-26 21.63 21.63 21.62 21.62 0.0M
2021-11-24 22.00 22.00 21.73 22.00 0.0M
2021-11-23 21.77 21.96 21.77 21.89 0.0M
2021-11-22 21.85 21.99 21.50 21.50 0.0M
2021-11-19 21.78 21.80 21.57 21.61 0.0M
2021-11-18 21.82 21.82 21.42 21.74 0.0M
2021-11-17 22.00 22.00 21.23 21.36 0.0M
2021-11-16 21.98 21.98 21.21 21.38 0.0M
2021-11-15 21.86 22.19 21.30 21.30 0.0M
2021-11-12 21.58 21.77 21.50 21.61 0.0M
2021-11-11 21.50 21.55 21.50 21.55 0.0M
2021-11-10 21.70 21.83 21.55 21.81 0.0M
2021-11-09 21.75 21.93 21.75 21.93 0.0M
2021-11-08 21.94 22.03 21.81 21.88 0.0M
2021-11-05 21.91 21.91 21.66 21.66 0.0M
2021-11-04 22.03 22.18 21.56 21.56 0.0M
2021-11-03 21.83 21.83 21.50 21.50 0.0M
2021-11-02 21.35 21.73 21.09 21.73 0.0M
2021-11-01 21.39 21.74 21.12 21.41 0.0M
2021-10-29 20.64 21.27 20.64 21.04 0.0M
2021-10-27 21.01 21.01 21.01 21.01 0.0M
2021-10-26 21.25 21.25 20.69 20.75 0.0M
2021-10-25 20.90 20.90 20.62 20.66 0.0M
2021-10-22 20.81 20.81 20.60 20.60 0.0M
2021-10-21 21.03 21.03 20.73 20.90 0.0M
2021-10-20 20.54 21.04 20.50 21.04 0.0M
2021-10-19 20.12 20.39 20.12 20.34 0.0M
2021-10-18 20.08 20.18 20.08 20.18 0.0M
2021-10-15 20.91 20.91 20.29 20.29 0.0M
2021-10-14 20.50 20.90 20.48 20.48 0.0M
2021-10-13 20.45 20.65 20.45 20.65 0.0M
2021-10-12 20.45 20.46 20.45 20.46 0.0M
2021-10-11 20.50 21.00 20.45 20.45 0.0M
2021-10-08 20.99 20.99 20.40 20.40 0.0M
2021-10-07 20.35 20.50 20.25 20.33 0.0M
2021-10-06 20.18 20.18 20.09 20.09 0.0M
2021-10-05 20.74 20.74 20.74 20.74 0.0M
2021-10-04 21.56 21.56 20.38 21.35 0.0M
2021-10-01 20.68 21.60 20.65 20.65 0.0M
2021-09-30 21.29 21.43 20.33 20.33 0.0M
2021-09-29 21.39 21.39 21.30 21.30 0.0M
2021-09-28 21.36 21.36 21.36 21.36 0.0M
2021-09-27 21.30 21.35 21.30 21.30 0.0M
2021-09-24 20.97 21.43 20.97 21.43 0.0M
2021-09-23 21.20 21.50 20.95 21.31 0.0M
2021-09-22 21.02 21.49 21.02 21.15 0.0M
2021-09-21 21.46 21.50 21.27 21.50 0.0M
2021-09-20 21.34 21.41 21.29 21.33 0.0M
2021-09-17 21.52 21.65 21.52 21.65 0.0M
2021-09-16 21.51 21.66 21.51 21.63 0.0M
2021-09-15 21.42 21.66 21.37 21.66 0.0M
2021-09-14 21.81 21.81 21.35 21.35 0.0M
2021-09-13 21.96 22.01 21.63 21.85 0.0M
2021-09-10 21.93 22.00 20.99 21.61 0.0M
2021-09-09 21.83 22.52 21.23 22.52 0.0M
2021-09-08 23.10 23.53 22.80 23.53 0.0M
2021-09-07 23.00 23.15 22.52 22.94 0.0M
2021-09-03 22.45 22.96 22.45 22.89 0.0M
2021-09-02 22.80 22.99 22.25 22.90 0.0M
2021-09-01 22.90 22.99 22.29 22.80 0.0M
2021-08-31 22.02 22.77 22.02 22.34 0.0M
2021-08-30 22.40 22.55 22.00 22.55 0.0M
2021-08-27 22.44 22.44 22.02 22.02 0.0M
2021-08-26 21.77 22.43 21.77 21.91 0.0M
2021-08-25 21.94 22.79 21.66 21.66 0.0M
2021-08-24 22.26 22.26 21.90 21.90 0.0M
2021-08-23 21.84 22.49 21.84 22.26 0.0M
2021-08-20 22.16 22.16 21.83 21.83 0.0M
2021-08-19 21.80 23.10 21.80 22.52 0.0M
2021-08-18 21.85 21.85 21.84 21.84 0.0M
2021-08-17 21.89 21.89 21.89 21.89 0.0M
2021-08-16 23.34 23.34 21.80 22.60 0.0M
2021-08-13 23.20 23.20 22.87 22.87 0.0M
2021-08-12 22.81 22.84 22.81 22.84 0.0M
2021-08-11 23.14 23.14 22.53 22.80 0.0M
2021-08-10 22.88 23.21 22.80 23.21 0.0M
2021-08-09 23.09 23.37 22.80 22.92 0.0M
2021-08-06 22.75 23.03 22.56 22.71 0.0M
2021-08-05 22.40 23.70 22.21 22.49 0.0M
2021-08-04 22.22 22.40 21.72 22.34 0.0M
2021-08-03 22.10 22.40 20.07 21.98 0.0M
2021-08-02 22.12 22.12 22.00 22.02 0.0M
2021-07-30 21.20 21.84 21.20 21.84 0.0M
2021-07-29 22.00 22.00 21.03 21.21 0.0M
2021-07-28 21.54 22.35 20.74 21.98 0.0M
2021-07-27 22.11 22.11 20.60 21.15 0.0M
2021-07-26 21.81 22.45 21.81 22.45 0.0M
2021-07-23 20.95 20.95 20.46 20.50 0.0M
2021-07-22 21.07 21.07 20.67 20.67 0.0M
2021-07-21 20.85 20.85 20.85 20.85 0.0M
2021-07-20 20.34 20.45 20.34 20.45 0.0M
2021-07-19 20.30 20.30 19.00 20.20 0.0M
2021-07-16 21.69 21.69 20.83 20.83 0.0M
2021-07-15 21.00 21.46 20.87 20.87 0.0M
2021-07-14 21.28 21.28 21.05 21.05 0.0M
2021-07-13 21.00 21.75 21.00 21.10 0.0M
2021-07-12 21.03 21.70 21.00 21.70 0.0M
2021-07-09 21.86 21.86 21.50 21.50 0.0M
2021-07-08 21.08 21.86 21.08 21.86 0.0M
2021-07-07 21.50 21.50 21.31 21.31 0.0M
2021-07-06 22.30 22.30 21.35 21.35 0.0M
2021-07-02 22.35 23.00 22.03 22.16 0.0M
2021-07-01 22.30 22.98 22.18 22.52 0.0M
2021-06-30 22.85 22.85 22.16 22.21 0.0M
2021-06-29 22.77 22.77 22.22 22.22 0.0M
2021-06-28 22.31 22.39 22.21 22.33 0.0M
2021-06-25 21.97 22.36 21.97 22.20 0.0M
2021-06-24 22.16 22.28 21.91 21.91 0.0M
2021-06-23 21.79 22.12 21.76 21.76 0.0M
2021-06-22 21.94 22.14 21.71 22.14 0.0M
2021-06-21 21.57 21.98 21.20 21.80 0.0M
2021-06-18 20.91 21.70 20.83 21.70 0.0M
2021-06-17 21.58 22.16 20.94 20.94 0.0M
2021-06-16 22.21 22.21 22.16 22.16 0.0M
2021-06-15 22.24 22.24 22.24 22.24 0.0M
2021-06-14 22.65 22.65 22.56 22.56 0.0M
2021-06-11 22.47 22.47 22.47 22.47 0.0M
2021-06-10 23.30 23.30 22.81 22.81 0.0M
2021-06-09 23.02 23.40 23.02 23.40 0.0M
2021-06-08 23.11 23.12 22.79 23.02 0.0M
2021-06-07 22.88 22.88 22.33 22.35 0.0M
2021-06-04 22.94 22.94 22.91 22.91 0.0M
2021-06-03 23.41 23.41 23.41 23.41 0.0M
2021-06-02 22.93 22.93 22.80 22.87 0.0M
2021-06-01 23.62 23.62 23.62 23.62 0.0M
2021-05-28 22.59 22.96 22.55 22.55 0.0M
2021-05-27 22.81 22.81 22.35 22.55 0.0M
2021-05-26 22.28 22.81 22.28 22.51 0.0M
2021-05-25 23.37 23.37 22.65 22.91 0.0M
2021-05-24 23.41 23.48 23.41 23.48 0.0M
2021-05-21 23.14 23.49 23.14 23.49 0.0M
2021-05-20 23.42 23.65 23.42 23.65 0.0M
2021-05-19 23.28 23.28 23.23 23.23 0.0M
2021-05-18 23.86 23.86 23.35 23.35 0.0M
2021-05-17 23.90 23.90 23.30 23.39 0.0M
2021-05-14 24.00 24.00 23.01 23.01 0.0M
2021-05-13 23.25 23.30 22.85 22.85 0.0M
2021-05-12 22.59 22.59 22.59 22.59 0.0M
2021-05-11 22.25 22.76 22.25 22.37 0.0M
2021-05-10 23.00 23.05 22.86 22.86 0.0M
2021-05-07 22.96 25.00 22.58 23.08 0.0M
2021-05-06 22.24 22.50 22.18 22.50 0.0M
2021-05-05 22.40 22.40 22.11 22.11 0.0M
2021-05-04 21.59 23.09 21.59 23.09 0.0M
2021-05-03 23.00 23.00 22.75 22.75 0.0M
2021-04-30 23.18 23.18 22.65 22.65 0.0M
2021-04-29 23.58 23.58 23.12 23.15 0.0M
2021-04-28 23.52 23.60 23.30 23.59 0.0M
2021-04-27 23.60 23.60 23.40 23.40 0.0M
2021-04-26 23.15 23.40 23.07 23.40 0.0M
2021-04-23 23.59 23.59 22.71 22.83 0.0M
2021-04-22 23.00 23.43 22.46 23.43 0.0M
2021-04-21 22.34 23.41 22.34 22.90 0.0M
2021-04-20 23.25 23.30 23.00 23.00 0.0M
2021-04-19 23.11 23.20 23.11 23.20 0.0M
2021-04-16 23.02 23.03 23.02 23.03 0.0M
2021-04-15 23.02 23.17 23.02 23.17 0.0M
2021-04-14 23.02 23.47 22.99 23.47 0.0M
2021-04-13 23.00 23.16 22.87 23.16 0.0M
2021-04-12 23.18 23.18 23.18 23.18 0.0M
2021-04-09 23.07 23.40 23.07 23.40 0.0M
2021-04-08 23.11 23.11 23.11 23.11 0.0M
2021-04-07 23.00 23.12 23.00 23.11 0.0M
2021-04-06 23.09 23.60 23.09 23.60 0.0M
2021-04-05 23.49 24.14 23.18 23.54 0.0M
2021-04-01 23.11 23.39 23.11 23.26 0.0M
2021-03-31 23.21 23.35 22.84 22.84 0.0M
2021-03-30 23.27 23.27 23.03 23.25 0.0M
2021-03-29 23.87 23.87 23.27 23.77 0.0M
2021-03-26 23.70 23.88 22.77 23.18 0.0M
2021-03-25 23.67 24.00 22.77 22.77 0.0M
2021-03-24 24.31 24.49 23.70 24.35 0.0M
2021-03-23 23.76 23.76 23.56 23.56 0.0M
2021-03-22 22.99 24.39 22.99 24.20 0.0M
2021-03-19 22.37 23.09 22.37 22.55 0.0M
2021-03-18 22.62 23.02 22.55 23.02 0.0M
2021-03-17 22.64 23.14 22.64 22.92 0.0M
2021-03-16 23.31 23.31 22.43 22.61 0.0M
2021-03-15 23.30 23.30 22.76 22.76 0.0M
2021-03-12 23.17 23.33 22.33 23.30 0.0M
2021-03-11 23.77 23.77 22.88 23.48 0.0M
2021-03-10 23.13 23.20 22.42 22.42 0.0M
2021-03-09 22.57 23.61 22.57 22.97 0.0M
2021-03-08 22.21 23.72 22.05 22.18 0.0M
2021-03-05 23.01 23.01 20.03 21.97 0.0M
2021-03-04 23.80 23.80 23.01 23.01 0.0M
2021-03-03 23.84 23.85 23.79 23.79 0.0M
2021-03-02 23.85 24.21 23.25 23.86 0.0M
2021-03-01 23.71 24.99 23.29 24.48 0.0M
2021-02-26 24.00 24.00 22.50 22.50 0.0M
2021-02-25 24.05 24.30 24.00 24.28 0.0M
2021-02-24 24.20 24.99 23.93 24.61 0.0M
2021-02-23 24.52 24.85 24.06 24.85 0.0M
2021-02-22 24.75 25.10 23.35 24.94 0.0M
2021-02-19 24.31 24.59 23.25 24.32 0.0M
2021-02-18 24.70 24.70 24.10 24.10 0.0M
2021-02-17 24.57 25.34 24.06 24.38 0.0M
2021-02-16 24.72 24.72 23.84 23.89 0.0M
2021-02-12 24.99 24.99 24.14 24.30 0.0M
2021-02-11 24.61 24.61 24.06 24.48 0.0M
2021-02-10 25.28 25.28 23.21 24.48 0.0M
2021-02-09 25.21 25.28 24.24 24.95 0.0M
2021-02-08 24.90 25.00 24.22 24.92 0.0M
2021-02-05 24.79 24.80 24.10 24.22 0.0M
2021-02-04 22.33 24.82 21.56 24.04 0.0M
2021-02-03 21.91 23.11 21.66 22.05 0.0M
2021-02-02 21.60 21.60 20.90 21.05 0.0M
2021-02-01 20.94 21.36 20.44 21.16 0.0M
2021-01-29 19.71 20.30 19.71 20.01 0.0M
2021-01-28 20.62 20.93 18.34 19.90 0.0M
2021-01-27 20.92 21.31 20.62 20.63 0.0M
2021-01-26 21.20 21.20 20.85 20.85 0.0M
2021-01-25 20.99 21.49 20.70 20.73 0.0M
2021-01-22 20.81 20.91 20.48 20.83 0.0M
2021-01-21 21.07 21.10 21.07 21.10 0.0M
2021-01-20 21.21 21.48 21.11 21.42 0.0M
2021-01-19 21.28 21.28 21.08 21.18 0.0M
2021-01-15 21.58 21.58 21.22 21.28 0.0M
2021-01-14 21.90 21.90 21.17 21.64 0.0M
2021-01-13 21.92 21.92 21.88 21.88 0.0M
2021-01-12 22.05 22.05 21.49 21.76 0.0M
2021-01-11 21.88 22.48 21.67 22.48 0.0M
2021-01-08 22.88 22.88 22.43 22.58 0.0M
2021-01-07 22.86 22.95 22.40 22.88 0.0M
2021-01-06 22.98 23.47 21.95 22.86 0.0M
2021-01-05 22.01 22.35 21.65 22.35 0.0M
2021-01-04 21.27 22.35 21.27 22.25 0.0M