Other US listings · WILC · stock
G Willi Food International Ltd. (WILC) stock price history
Every Other US listings trading session of G Willi Food International Ltd. from May 20, 1997 to Aug 26, 2026: 7,363 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WILC adjusted close, 1997 to 2026
- $36.90
- All time high, 2026
- $37.99
- 52 week high, $17.35 low
- 7,363
- Daily sessions since 1997
Last updated Aug 26, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
WILC key facts
- G Willi Food International Ltd. (WILC) closed at $28.56 on Aug 26, 2026 on Other US listings.
- WILC's all time high close is $36.90, set on May 29, 2026; its all time low close is $0.2568 on Jun 9, 1999.
- WILC's 52 week range is $17.35 to $37.99.
- WILC returned +38.5% over the year to Aug 26, 2026 and +72.1% over five years.
- Over ten years WILC returned +636%, +22.1% a year compounded.
- WILC's deepest drawdown was -90.3% from Jul 11, 2007 to Mar 6, 2009.
- DataCedar holds 7,363 daily sessions of WILC history from May 20, 1997 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
WILC price chart, 1997 to 2026
WILC returns
Price return from the last close on or before the window start to Aug 26, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | -20.7% |
| 6 months | +13.1% |
| Year to date | +0.4% |
| 1 year | +38.5% |
| 3 years | +173.1% |
| 5 years | +72.1% |
| 10 years | +636.1% |
| Since May 20, 1997 | +1,985% |
| Compound annual growth, 29.3 years | +10.9% |
WILC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.90 on May 29, 2026
- All time low close
- $0.2568 on Jun 9, 1999
- 52 week high
- $37.99 on Jul 15, 2026
- 52 week low
- $17.35 on Sep 24, 2025
- Deepest drawdown
- -90.3% from Jul 11, 2007 to Mar 6, 2009, recovered Mar 1, 2019
- Best single session
- +55.1% on Feb 28, 2005
- Worst single session
- -34.3% on Oct 19, 1998
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1997
- 20.9×
- Best calendar year
- 2009, +350%
- Worst calendar year
- 2008, -77%
WILC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on May 20, 1997; 2026 runs to Aug 26, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.46 | $37.99 | $23.39 | $28.56 | +1.0% | 944.5K | 163 |
| 2025 | $15.50 | $30.34 | $12.08 | $28.27 | +86.6% | 2.9M | 250 |
| 2024 | $9.34 | $16.01 | $7.60 | $15.15 | +62.6% | 1.6M | 252 |
| 2023 | $11.73 | $14.12 | $7.29 | $9.32 | -17.5% | 650.9K | 250 |
| 2022 | $15.55 | $16.83 | $10.11 | $11.30 | -26.1% | 802.9K | 251 |
| 2021 | $16.11 | $19.20 | $13.89 | $15.29 | -5.7% | 1.1M | 252 |
| 2020 | $9.05 | $16.33 | $6.63 | $16.22 | +79.2% | 1.5M | 253 |
| 2019 | $5.24 | $9.45 | $5.21 | $9.05 | +71.0% | 1.4M | 252 |
| 2018 | $5.45 | $5.58 | $4.83 | $5.30 | -2.8% | 920.9K | 251 |
| 2017 | $4.27 | $5.80 | $3.87 | $5.45 | +24.6% | 2.5M | 251 |
| 2016 | $2.90 | $4.52 | $2.29 | $4.37 | +47.5% | 2.1M | 252 |
| 2015 | $4.91 | $5.00 | $2.27 | $2.96 | -39.8% | 3.8M | 252 |
| 2014 | $5.76 | $6.33 | $4.28 | $4.92 | -15.4% | 6M | 252 |
| 2013 | $3.38 | $6.04 | $3.38 | $5.82 | +72.4% | 4.9M | 252 |
| 2012 | $3.28 | $3.60 | $2.77 | $3.38 | +3.9% | 2.7M | 250 |
| 2011 | $4.62 | $5.74 | $3.01 | $3.25 | -29.5% | 7.5M | 252 |
| 2010 | $4.49 | $5.24 | $3.70 | $4.60 | +2.9% | 13M | 252 |
| 2009 | $1.04 | $4.48 | $0.3908 | $4.48 | +350.0% | 4.7M | 252 |
| 2008 | $4.53 | $4.97 | $0.9096 | $0.9948 | -76.7% | 3.1M | 253 |
| 2007 | $3.73 | $6.48 | $3.55 | $4.26 | +15.6% | 6.8M | 251 |
| 2006 | $2.08 | $6.40 | $2.07 | $3.69 | +72.6% | 3.9M | 251 |
| 2005 | $2.83 | $6.98 | $1.51 | $2.14 | -23.0% | 8.8M | 252 |
| 2004 | $1.18 | $3.23 | $1.06 | $2.77 | +134.8% | 1.9M | 252 |
| 2003 | $0.6437 | $1.30 | $0.4280 | $1.18 | +83.5% | 568.2K | 252 |
| 2002 | $1.13 | $1.40 | $0.6026 | $0.6437 | -37.5% | 701.8K | 252 |
| 2001 | $1.43 | $1.48 | $0.6163 | $1.03 | -29.2% | 2M | 248 |
| 2000 | $0.5350 | $2.01 | $0.4922 | $1.46 | +195.7% | 8.3M | 252 |
| 1999 | $0.5136 | $0.6848 | $0.2568 | $0.4922 | -4.2% | 3.3M | 252 |
| 1998 | $1.75 | $1.93 | $0.4066 | $0.5136 | -70.7% | 4.3M | 252 |
| 1997 | $1.37 | $1.88 | $1.37 | $1.75 | n/a | 4.9M | 157 |
WILC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $28.56 | +6.6% |
| July 2026 | $26.80 | -19.4% |
| June 2026 | $33.25 | -9.9% |
| May 2026 | $36.90 | +13.6% |
| April 2026 | $32.47 | +31.2% |
| March 2026 | $24.75 | -0.2% |
| February 2026 | $24.79 | -12.9% |
| January 2026 | $28.47 | +0.7% |
| December 2025 | $28.27 | +12.7% |
| November 2025 | $25.08 | +19.2% |
| October 2025 | $21.04 | +4.2% |
| September 2025 | $20.18 | +0.3% |
About the WILC data
Daily bars. 7,363 sessions from May 20, 1997 to Aug 26, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Aug 26, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 20, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WILC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
WILC share price history
