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
2024-12-31 16.41 16.67 16.31 16.31 0.0M
2024-12-30 16.47 16.66 16.25 16.64 0.0M
2024-12-27 16.29 16.66 16.29 16.65 0.0M
2024-12-26 16.58 16.62 16.11 16.29 0.0M
2024-12-24 16.83 16.83 16.54 16.57 0.0M
2024-12-23 16.50 16.60 16.29 16.52 0.0M
2024-12-20 16.36 16.74 16.35 16.74 0.0M
2024-12-19 16.87 16.87 15.87 16.26 0.0M
2024-12-18 16.70 16.89 16.70 16.87 0.0M
2024-12-17 17.23 17.23 16.40 16.69 0.0M
2024-12-16 16.50 16.91 15.96 16.80 0.0M
2024-12-13 16.20 16.47 16.11 16.43 0.0M
2024-12-12 16.16 16.39 15.93 16.15 0.0M
2024-12-11 16.26 16.32 15.83 16.16 0.0M
2024-12-10 16.10 16.14 15.79 16.12 0.0M
2024-12-09 15.50 16.48 15.50 16.10 0.0M
2024-12-06 15.16 15.53 15.16 15.43 0.0M
2024-12-05 15.11 15.63 14.80 15.16 0.0M
2024-12-04 14.62 15.04 14.58 14.86 0.0M
2024-12-03 14.40 14.83 14.40 14.73 0.0M
2024-12-02 14.80 15.08 14.34 14.34 0.0M
2024-11-29 14.27 14.59 14.23 14.58 0.0M
2024-11-27 14.26 14.79 14.23 14.55 0.0M
2024-11-26 14.27 14.50 14.23 14.23 0.0M
2024-11-25 13.97 14.77 13.97 14.70 0.0M
2024-11-22 14.28 14.55 14.00 14.35 0.0M
2024-11-21 13.83 14.80 13.50 14.50 0.0M
2024-11-20 12.12 14.84 12.12 14.00 0.1M
2024-11-19 11.75 12.00 11.68 11.85 0.0M
2024-11-18 11.50 11.50 11.45 11.49 0.0M
2024-11-15 11.10 11.47 11.10 11.47 0.0M
2024-11-14 11.52 11.52 11.52 11.52 0.0M
2024-11-13 11.70 11.70 11.33 11.36 0.0M
2024-11-12 11.45 11.80 11.33 11.33 0.0M
2024-11-11 11.13 11.15 11.13 11.15 0.0M
2024-11-08 11.21 11.34 11.21 11.34 0.0M
2024-11-07 11.68 11.72 11.23 11.47 0.0M
2024-11-06 11.72 11.72 11.72 11.72 0.0M
2024-11-05 11.64 11.90 11.52 11.84 0.0M
2024-11-04 11.80 11.80 11.55 11.73 0.0M
2024-11-01 11.38 11.50 11.37 11.45 0.0M
2024-10-31 12.09 12.12 11.73 11.73 0.0M
2024-10-30 12.09 12.25 12.05 12.05 0.0M
2024-10-29 11.96 12.18 11.96 12.15 0.0M
2024-10-28 12.23 12.24 11.93 12.09 0.0M
2024-10-25 11.66 11.80 11.66 11.79 0.0M
2024-10-24 11.79 11.91 11.41 11.50 0.0M
2024-10-23 11.86 12.23 11.86 11.91 0.0M
2024-10-22 11.80 12.00 11.80 11.83 0.0M
2024-10-21 11.70 11.86 11.67 11.78 0.0M
2024-10-18 11.84 11.84 11.56 11.63 0.0M
2024-10-17 10.59 11.87 10.59 11.85 0.0M
2024-10-16 11.94 11.95 11.80 11.80 0.0M
2024-10-15 12.11 12.25 11.72 11.77 0.0M
2024-10-14 12.13 12.13 12.11 12.11 0.0M
2024-10-11 11.89 11.89 11.82 11.82 0.0M
2024-10-10 11.83 11.83 11.83 11.83 0.0M
2024-10-09 11.65 12.03 11.65 11.68 0.0M
2024-10-08 11.43 11.57 11.43 11.43 0.0M
2024-10-07 11.43 11.53 11.40 11.44 0.0M
2024-10-04 11.14 11.20 11.07 11.19 0.0M
2024-10-03 11.32 11.45 11.05 11.05 0.0M
2024-10-02 10.97 11.32 10.97 11.32 0.0M
2024-10-01 11.23 11.35 10.88 10.88 0.0M
2024-09-30 11.15 11.15 10.82 10.82 0.0M
2024-09-27 10.92 11.18 10.43 10.75 0.0M
2024-09-26 11.24 11.24 10.83 10.83 0.0M
2024-09-25 10.92 10.93 10.76 10.93 0.0M
2024-09-24 11.04 11.04 10.54 10.54 0.0M
2024-09-23 10.93 10.93 10.64 10.76 0.0M
2024-09-20 10.83 11.00 10.71 10.88 0.0M
2024-09-19 10.66 11.03 10.66 11.02 0.0M
2024-09-18 10.94 10.94 10.54 10.89 0.0M
2024-09-17 10.50 11.00 10.34 10.98 0.0M
2024-09-16 10.69 10.79 10.65 10.78 0.0M
2024-09-13 10.83 10.83 10.46 10.72 0.0M
2024-09-12 10.34 10.76 10.30 10.42 0.0M
2024-09-11 10.81 10.82 10.57 10.74 0.0M
2024-09-10 10.78 10.79 10.78 10.78 0.0M
2024-09-09 10.76 10.98 10.74 10.74 0.0M
2024-09-06 10.62 10.93 10.62 10.85 0.0M
2024-09-05 10.77 10.90 10.77 10.90 0.0M
2024-09-04 10.71 11.16 10.52 10.56 0.0M
2024-09-03 10.78 10.98 10.50 10.75 0.0M
2024-08-30 10.38 11.13 9.55 11.02 0.4M
2024-08-29 10.09 10.37 10.07 10.37 0.0M
2024-08-28 10.10 10.17 9.78 9.99 0.0M
2024-08-27 10.87 10.92 10.17 10.26 0.1M
2024-08-26 9.95 11.38 9.81 11.20 0.1M
2024-08-23 9.58 9.85 9.48 9.64 0.0M
2024-08-22 9.67 9.89 9.54 9.62 0.0M
2024-08-21 9.70 9.70 9.70 9.70 0.0M
2024-08-20 9.83 9.99 9.83 9.99 0.0M
2024-08-19 9.97 9.97 9.83 9.83 0.0M
2024-08-16 9.88 9.89 9.66 9.89 0.0M
2024-08-15 9.83 9.83 9.79 9.79 0.0M
2024-08-14 9.92 9.92 9.46 9.60 0.0M
2024-08-13 9.56 9.56 9.43 9.52 0.0M
2024-08-12 9.54 9.62 9.54 9.62 0.0M
2024-08-09 9.15 9.71 9.15 9.46 0.0M
2024-08-08 9.04 9.76 9.04 9.45 0.0M
2024-08-07 9.79 9.79 9.79 9.79 0.0M
2024-08-06 9.81 9.81 9.64 9.79 0.0M
2024-08-05 9.52 9.53 9.52 9.53 0.0M
2024-08-02 9.52 9.52 9.35 9.52 0.0M
2024-08-01 9.80 9.95 9.77 9.85 0.0M
2024-07-31 9.67 9.67 9.52 9.56 0.0M
2024-07-30 9.55 9.55 9.55 9.55 0.0M
2024-07-29 9.83 9.83 9.83 9.83 0.0M
2024-07-26 9.81 9.83 9.81 9.83 0.0M
2024-07-25 9.90 9.90 9.68 9.68 0.0M
2024-07-24 9.80 9.80 9.80 9.80 0.0M
2024-07-23 9.62 9.62 9.62 9.62 0.0M
2024-07-22 9.62 9.62 9.62 9.62 0.0M
2024-07-19 9.49 9.62 9.36 9.62 0.0M
2024-07-18 9.66 9.66 9.29 9.48 0.0M
2024-07-17 9.57 9.57 9.35 9.35 0.0M
2024-07-16 9.65 9.66 9.49 9.50 0.0M
2024-07-15 9.70 9.71 9.60 9.70 0.0M
2024-07-12 9.22 9.58 9.22 9.58 0.0M
2024-07-11 9.22 9.22 9.22 9.22 0.0M
2024-07-10 9.41 9.43 9.16 9.16 0.0M
2024-07-09 9.35 9.35 9.35 9.35 0.0M
2024-07-08 9.31 9.32 9.16 9.17 0.0M
2024-07-05 8.84 8.93 8.84 8.93 0.0M
2024-07-03 8.97 8.97 8.91 8.94 0.0M
2024-07-02 8.89 9.04 8.68 8.73 0.0M
2024-07-01 9.22 9.22 9.03 9.03 0.0M
2024-06-28 8.53 9.24 8.53 9.24 0.0M
2024-06-27 9.15 9.15 9.15 9.15 0.0M
2024-06-26 9.15 9.23 8.18 9.18 0.0M
2024-06-25 9.29 9.29 9.29 9.29 0.0M
2024-06-24 9.23 9.28 9.17 9.24 0.0M
2024-06-21 9.25 9.30 9.25 9.30 0.0M
2024-06-20 9.28 9.39 9.28 9.39 0.0M
2024-06-18 9.76 9.77 9.21 9.41 0.0M
2024-06-17 9.42 9.60 9.42 9.47 0.0M
2024-06-14 9.43 9.43 9.43 9.43 0.0M
2024-06-13 9.51 9.51 9.51 9.51 0.0M
2024-06-12 9.51 9.52 9.41 9.46 0.0M
2024-06-11 9.41 9.70 9.41 9.70 0.0M
2024-06-10 9.41 9.41 9.41 9.41 0.0M
2024-06-07 9.41 9.41 9.41 9.41 0.0M
2024-06-06 9.41 9.41 9.41 9.41 0.0M
2024-06-05 9.45 9.45 9.42 9.42 0.0M
2024-06-04 9.35 9.54 9.35 9.54 0.0M
2024-06-03 9.41 9.41 9.41 9.41 0.0M
2024-05-31 9.50 9.74 9.41 9.46 0.0M
2024-05-30 9.39 9.56 9.39 9.56 0.0M
2024-05-29 9.35 9.39 9.35 9.38 0.0M
2024-05-28 9.35 9.38 9.35 9.36 0.0M
2024-05-24 9.34 9.36 9.32 9.34 0.0M
2024-05-23 9.51 9.52 9.33 9.33 0.0M
2024-05-22 9.30 11.17 9.30 9.51 0.0M
2024-05-21 9.41 9.44 9.40 9.44 0.0M
2024-05-20 9.31 9.31 9.31 9.31 0.0M
2024-05-17 9.48 9.48 9.39 9.39 0.0M
2024-05-16 9.30 9.50 9.26 9.26 0.0M
2024-05-15 9.30 9.30 9.25 9.25 0.0M
2024-05-14 8.99 9.04 8.99 9.04 0.0M
2024-05-13 9.29 9.30 9.18 9.20 0.0M
2024-05-10 9.24 9.24 9.24 9.24 0.0M
2024-05-09 9.21 9.21 9.21 9.21 0.0M
2024-05-08 9.21 9.21 9.21 9.21 0.0M
2024-05-07 9.29 9.30 9.18 9.18 0.0M
2024-05-06 9.07 9.10 9.01 9.10 0.0M
2024-05-03 9.08 9.08 9.08 9.08 0.0M
2024-05-02 9.29 9.29 9.01 9.08 0.0M
2024-05-01 9.30 9.30 9.13 9.26 0.0M
2024-04-30 9.03 9.03 9.03 9.03 0.0M
2024-04-29 9.03 9.03 9.03 9.03 0.0M
2024-04-26 9.06 9.30 9.01 9.02 0.0M
2024-04-25 9.29 9.29 9.29 9.29 0.0M
2024-04-24 9.10 9.28 9.10 9.28 0.0M
2024-04-23 9.23 9.24 9.15 9.15 0.0M
2024-04-22 9.30 9.30 9.10 9.10 0.0M
2024-04-19 9.20 9.20 9.10 9.10 0.0M
2024-04-18 9.28 9.28 9.02 9.02 0.0M
2024-04-17 9.20 9.20 9.20 9.20 0.0M
2024-04-16 9.41 9.90 9.01 9.22 0.0M
2024-04-15 9.52 9.52 9.41 9.50 0.0M
2024-04-12 10.30 10.30 9.53 9.59 0.0M
2024-04-11 9.80 9.80 9.58 9.60 0.0M
2024-04-10 9.90 9.90 9.90 9.90 0.0M
2024-04-09 10.00 10.00 9.90 9.90 0.0M
2024-04-08 9.85 10.09 9.85 9.86 0.0M
2024-04-05 9.67 9.80 9.67 9.80 0.0M
2024-04-04 9.94 9.96 9.94 9.96 0.0M
2024-04-03 10.10 10.10 10.10 10.10 0.0M
2024-04-02 9.94 10.13 9.47 10.13 0.0M
2024-04-01 10.25 10.38 10.25 10.38 0.0M
2024-03-28 10.03 10.25 10.03 10.25 0.0M
2024-03-27 10.27 10.27 10.23 10.23 0.0M
2024-03-26 10.29 10.29 10.29 10.29 0.0M
2024-03-25 10.02 10.14 9.83 10.14 0.0M
2024-03-22 9.93 10.33 9.81 10.31 0.0M
2024-03-21 10.01 10.05 9.84 9.84 0.0M
2024-03-20 9.73 10.08 9.52 9.52 0.0M
2024-03-19 9.77 9.88 9.58 9.70 0.0M
2024-03-18 9.66 9.66 9.66 9.66 0.0M
2024-03-15 10.16 10.16 10.16 10.16 0.0M
2024-03-14 10.16 10.16 10.16 10.16 0.0M
2024-03-13 9.97 10.16 9.96 10.16 0.0M
2024-03-12 10.00 10.29 10.00 10.29 0.0M
2024-03-11 10.30 10.39 10.07 10.07 0.0M
2024-03-08 10.41 10.41 9.90 10.29 0.0M
2024-03-07 10.40 10.40 10.40 10.40 0.0M
2024-03-06 10.70 10.70 10.37 10.58 0.0M
2024-03-05 10.35 10.58 10.35 10.41 0.0M
2024-03-04 10.53 10.56 10.32 10.39 0.0M
2024-03-01 10.50 10.51 10.06 10.42 0.0M
2024-02-29 10.32 10.33 10.18 10.33 0.0M
2024-02-28 10.25 10.25 10.25 10.25 0.0M
2024-02-27 10.39 10.40 10.21 10.25 0.0M
2024-02-26 10.38 10.38 9.87 9.87 0.0M
2024-02-23 9.75 9.96 9.75 9.75 0.0M
2024-02-22 9.90 9.90 9.79 9.79 0.0M
2024-02-21 9.89 9.90 9.57 9.61 0.0M
2024-02-20 9.66 9.72 9.50 9.50 0.0M
2024-02-16 10.06 10.06 9.46 9.73 0.0M
2024-02-15 9.82 9.99 9.71 9.71 0.0M
2024-02-14 9.70 9.99 9.70 9.99 0.0M
2024-02-13 9.80 9.95 8.50 9.20 0.0M
2024-02-12 9.66 9.66 9.58 9.58 0.0M
2024-02-09 9.67 9.67 9.67 9.67 0.0M
2024-02-08 9.79 9.81 9.79 9.81 0.0M
2024-02-07 10.01 10.11 10.00 10.02 0.0M
2024-02-06 10.05 10.40 10.05 10.40 0.0M
2024-02-05 10.34 10.42 10.34 10.42 0.0M
2024-02-02 10.72 10.72 10.72 10.72 0.0M
2024-02-01 10.82 10.84 10.72 10.72 0.0M
2024-01-31 10.90 10.90 10.85 10.85 0.0M
2024-01-30 10.73 10.91 10.40 10.91 0.0M
2024-01-29 11.22 11.22 10.61 11.18 0.0M
2024-01-26 10.75 11.31 10.06 11.25 0.0M
2024-01-25 11.40 12.00 10.85 10.99 0.0M
2024-01-24 11.66 11.66 11.34 11.45 0.0M
2024-01-23 11.48 11.48 11.34 11.34 0.0M
2024-01-22 11.15 11.45 11.15 11.15 0.0M
2024-01-19 10.62 11.15 10.62 11.15 0.0M
2024-01-18 11.07 11.07 11.07 11.07 0.0M
2024-01-17 11.00 11.35 10.91 11.10 0.0M
2024-01-16 10.55 11.08 10.55 11.00 0.0M
2024-01-12 10.09 10.16 10.09 10.16 0.0M
2024-01-11 10.24 10.72 10.14 10.40 0.0M
2024-01-10 10.36 10.70 10.36 10.70 0.0M
2024-01-09 10.21 10.47 10.21 10.47 0.0M
2024-01-08 10.24 10.49 10.13 10.49 0.0M
2024-01-05 10.63 10.73 10.38 10.38 0.0M
2024-01-04 10.50 10.50 10.50 10.50 0.0M
2024-01-03 10.50 10.50 9.87 10.26 0.0M
2024-01-02 10.25 10.49 10.20 10.48 0.0M