Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wilhelmina Intl (NQ: WHLM )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.850 2.900 2.720 2.860 5,800 +0.01(+0.35%)
Oct 29, 2020 2.828 2.850 2.796 2.850 4,036 +0.07(+2.44%)
Oct 28, 2020 2.950 3.010 2.720 2.782 11,548 -0.17(-5.69%)
Oct 27, 2020 3.100 3.210 2.950 2.950 16,379 -0.20(-6.35%)
Oct 26, 2020 3.200 3.215 3.150 3.150 5,042 -0.09(-2.78%)
Oct 23, 2020 3.180 3.400 3.180 3.240 7,600 -0.02(-0.61%)
Oct 22, 2020 3.310 3.452 3.150 3.260 15,644 -0.09(-2.69%)
Oct 21, 2020 3.460 4.000 3.080 3.350 152,760 -0.02(-0.59%)
Oct 20, 2020 3.450 3.500 3.150 3.370 100,289 +0.33(+10.86%)
Oct 19, 2020 3.130 3.340 3.030 3.040 27,923 +0.03(+1.00%)
Oct 16, 2020 3.050 3.125 2.980 3.010 6,700 -0.07(-2.27%)
Oct 15, 2020 3.020 3.150 3.020 3.080 2,280 -0.06(-1.91%)
Oct 14, 2020 3.090 3.180 3.090 3.140 4,189 +0.04(+1.29%)
Oct 13, 2020 3.070 3.199 3.070 3.100 2,486 +0.04(+1.31%)
Oct 12, 2020 3.130 3.180 3.050 3.060 14,625 +0.05(+1.63%)
Oct 09, 2020 3.150 3.150 3.000 3.011 6,300 +0.05(+1.72%)
Oct 08, 2020 3.000 3.300 2.950 2.960 10,320 -0.04(-1.33%)
Oct 07, 2020 3.140 3.170 2.880 3.000 16,448 -0.08(-2.60%)
Oct 06, 2020 3.170 3.330 3.050 3.080 24,481 -0.09(-2.84%)
Oct 05, 2020 3.390 3.592 3.150 3.170 18,919 -0.13(-3.94%)
Oct 02, 2020 3.040 3.570 3.040 3.300 45,500 +0.09(+2.80%)
Oct 01, 2020 3.140 3.230 3.080 3.210 5,900 +0.08(+2.56%)
Sep 30, 2020 3.305 3.305 3.130 3.130 29,412 -0.28(-8.12%)
Sep 29, 2020 3.970 4.160 3.130 3.407 133,701 -0.04(-1.26%)
Sep 28, 2020 3.250 3.700 3.250 3.450 19,326 +0.16(+4.86%)
Sep 25, 2020 3.020 3.580 3.020 3.290 34,900 +0.27(+8.94%)
Sep 24, 2020 3.380 3.700 3.000 3.020 103,677 -0.12(-3.82%)
Sep 23, 2020 2.740 3.140 2.700 3.140 43,219 +0.29(+10.18%)
Sep 22, 2020 2.890 2.990 2.850 2.850 10,822 -0.03(-1.04%)
Sep 21, 2020 3.140 3.210 2.860 2.880 23,432 -0.29(-9.15%)
Sep 18, 2020 3.180 3.330 3.170 3.170 11,300 -0.13(-3.94%)
Sep 17, 2020 3.280 3.470 3.150 3.300 4,328 +0.03(+0.92%)
Sep 16, 2020 3.300 3.830 3.116 3.270 45,740 +0.00(+0.00%)
Sep 15, 2020 3.290 3.510 3.130 3.270 13,588 +0.09(+2.83%)
Sep 14, 2020 3.180 3.190 3.070 3.180 25,204 +0.18(+6.00%)
Sep 11, 2020 3.100 3.980 2.920 3.000 347,700 -0.05(-1.64%)
Sep 10, 2020 3.150 3.150 2.900 3.050 11,877 -0.15(-4.69%)
Sep 09, 2020 2.650 3.200 2.470 3.200 61,544 +0.55(+20.75%)
Sep 08, 2020 2.390 2.760 2.360 2.650 17,052 +0.18(+7.29%)
Sep 04, 2020 2.650 2.750 2.420 2.470 23,300 -0.09(-3.52%)
Sep 03, 2020 2.410 2.670 2.350 2.560 29,260 +0.15(+6.00%)
Sep 02, 2020 2.700 2.705 2.320 2.415 41,016 -0.19(-7.47%)
Sep 01, 2020 3.050 3.070 2.440 2.610 35,355 -0.49(-15.81%)
Aug 31, 2020 3.200 3.297 3.020 3.100 26,633 +0.02(+0.63%)
Aug 28, 2020 3.290 3.290 3.020 3.081 8,100 -0.02(-0.63%)
Aug 27, 2020 3.110 3.420 3.000 3.100 14,865 -0.00(-0.09%)
Aug 26, 2020 3.180 3.290 3.020 3.103 39,653 -0.08(-2.42%)
Aug 25, 2020 3.200 3.290 3.080 3.180 17,739 -0.05(-1.55%)
Aug 24, 2020 3.390 3.520 3.210 3.230 22,161 -0.28(-7.98%)
Aug 21, 2020 3.610 3.610 3.410 3.510 35,400 -0.10(-2.74%)
Aug 20, 2020 3.640 3.640 3.440 3.609 10,769 +0.05(+1.38%)
Aug 19, 2020 3.680 3.680 3.500 3.560 29,720 -0.01(-0.28%)
Aug 18, 2020 3.600 3.770 3.540 3.570 40,425 -0.12(-3.25%)
Aug 17, 2020 3.530 3.817 3.520 3.690 26,018 +0.17(+4.83%)
Aug 14, 2020 3.790 3.865 3.520 3.520 44,600 -0.26(-6.88%)
Aug 13, 2020 3.780 4.000 3.720 3.780 16,661 -0.22(-5.50%)
Aug 12, 2020 3.910 4.100 3.784 4.000 24,445 -0.02(-0.50%)
Aug 11, 2020 4.010 4.080 3.910 4.020 30,213 +0.01(+0.25%)
Aug 10, 2020 3.900 4.750 3.870 4.010 341,042 +0.00(+0.00%)
Aug 07, 2020 3.920 4.080 3.920 4.010 53,300 +0.12(+3.08%)
Aug 06, 2020 3.860 4.250 3.860 3.890 79,179 -0.36(-8.47%)
Aug 05, 2020 3.830 5.900 3.650 4.250 593,118 +0.32(+8.14%)
Aug 04, 2020 4.090 4.290 3.870 3.930 62,740 -0.24(-5.76%)
Aug 03, 2020 4.010 4.610 3.760 4.170 135,396 +0.22(+5.57%)
Jul 31, 2020 5.000 5.210 3.800 3.950 157,400 -0.79(-16.67%)
Jul 30, 2020 4.730 6.800 4.510 4.740 615,010 +0.22(+4.87%)
Jul 29, 2020 5.050 5.210 4.500 4.520 314,181 -1.18(-20.70%)
Jul 28, 2020 6.160 7.200 5.450 5.700 1,219,303 -2.10(-26.92%)
Jul 27, 2020 8.050 12.92 6.820 7.800 51,743,848 +4.06(+108.84%)
Jul 24, 2020 4.250 7.330 3.540 3.735 951,700 +0.19(+5.51%)
Jul 23, 2020 3.700 3.700 3.540 3.540 1,857 -0.01(-0.28%)
Jul 22, 2020 3.550 3.550 3.550 3.550 238 +0.04(+1.14%)
Jul 21, 2020 3.550 3.550 3.510 3.510 1,198 -0.01(-0.28%)
Jul 20, 2020 3.600 3.600 3.500 3.520 1,570 -0.02(-0.56%)
Jul 17, 2020 3.540 3.540 3.540 3.540 600 -0.11(-3.01%)
Jul 16, 2020 4.160 4.790 3.500 3.650 8,075 -0.20(-5.19%)
Jul 15, 2020 3.850 3.850 3.850 3.850 1,471 +0.15(+4.05%)
Jul 14, 2020 3.700 3.700 3.700 51 +0.00(+0.00%)
Jul 13, 2020 3.500 3.700 3.500 3.700 296 +0.00(+0.00%)
Jul 10, 2020 3.610 3.700 3.610 3.700 800 +0.03(+0.82%)
Jul 09, 2020 3.990 3.990 3.670 3.670 1,418 -0.13(-3.42%)
Jul 08, 2020 3.800 3.800 3.800 3.800 327 +0.06(+1.60%)
Jul 07, 2020 3.740 3.740 3.740 3.740 492 -0.31(-7.72%)
Jul 06, 2020 4.264 4.264 4.050 4.053 679 +0.05(+1.32%)
Jul 02, 2020 4.000 4.000 4.000 30 +0.00(+0.00%)
Jul 01, 2020 4.000 4.000 4.000 60 +0.00(+0.00%)
Jun 30, 2020 4.000 4.000 4.000 4.000 262 -0.20(-4.76%)
Jun 29, 2020 4.200 4.200 4.200 248 +0.00(+0.00%)
Jun 26, 2020 4.200 4.200 4.200 4.200 500 +0.10(+2.44%)
Jun 25, 2020 4.100 4.100 4.100 4.100 478 -0.45(-9.89%)
Jun 24, 2020 4.550 4.550 4.550 242 +0.00(+0.00%)
Jun 23, 2020 4.150 4.550 4.150 4.550 459 +0.15(+3.41%)
Jun 22, 2020 4.400 4.400 4.400 221 +0.00(+0.00%)
Jun 19, 2020 4.870 4.870 4.380 4.400 2,200 -0.10(-2.22%)
Jun 18, 2020 4.090 4.500 4.070 4.500 896 +0.66(+17.19%)
Jun 17, 2020 3.840 3.840 3.840 3.840 352 +0.30(+8.47%)
Jun 16, 2020 3.540 3.540 3.540 3.540 514 -0.30(-7.81%)
Jun 15, 2020 3.840 3.840 3.840 3.840 496 +0.26(+7.26%)
Jun 12, 2020 3.430 3.580 3.430 3.580 300 +0.04(+1.24%)
Jun 11, 2020 3.440 3.536 3.440 3.536 803 +0.10(+2.80%)
Jun 10, 2020 3.980 3.980 3.440 3.440 2,133 -0.56(-14.06%)
Jun 09, 2020 3.880 4.003 3.880 4.003 459 -0.39(-8.82%)
Jun 08, 2020 4.390 4.390 4.390 4.390 232 -0.11(-2.44%)
Jun 05, 2020 4.500 4.500 4.500 45 +0.00(+0.00%)
Jun 04, 2020 4.500 4.500 4.500 207 +0.00(+0.00%)
Jun 03, 2020 4.500 4.500 4.500 202 +0.00(+0.00%)
Jun 02, 2020 4.500 4.500 4.500 2 +0.00(+0.00%)
Jun 01, 2020 4.500 4.500 4.500 76 +0.00(+0.00%)
May 29, 2020 4.500 4.500 4.500 125 +0.00(+0.00%)
May 28, 2020 4.500 4.500 4.500 109 +0.00(+0.00%)
May 27, 2020 4.500 4.500 4.500 43 +0.00(+0.00%)
May 26, 2020 4.500 4.500 4.500 32 +0.00(+0.00%)
May 22, 2020 4.500 4.500 4.500 51 +0.00(+0.00%)
May 21, 2020 4.500 4.500 4.500 11 +0.00(+0.00%)
May 20, 2020 4.500 4.500 4.500 4.500 180 -0.01(-0.22%)
May 19, 2020 4.570 4.570 4.510 4.510 331 -0.37(-7.58%)
May 18, 2020 4.880 4.880 4.880 4.880 223 -0.03(-0.61%)
May 15, 2020 4.910 4.910 4.910 4.910 300 +0.21(+4.52%)
May 14, 2020 4.697 4.697 4.697 23 +0.00(+0.00%)
May 13, 2020 4.697 4.697 4.697 80 +0.00(+0.00%)
May 12, 2020 4.910 4.910 4.600 4.697 622 -0.47(-9.14%)
May 11, 2020 4.823 5.170 4.823 5.170 734 +0.64(+14.09%)
May 08, 2020 4.532 4.532 4.532 76 +0.00(+0.00%)
May 07, 2020 4.532 4.532 4.532 119 +0.00(+0.00%)
May 06, 2020 4.974 4.974 4.510 4.532 1,731 -0.47(-9.37%)
May 05, 2020 4.470 5.010 3.860 5.000 3,540 +0.72(+16.82%)
May 04, 2020 3.950 4.470 3.950 4.280 5,129 +0.55(+14.75%)
May 01, 2020 3.730 3.730 3.730 3.730 300 +0.49(+15.12%)
Apr 30, 2020 3.170 3.240 3.170 3.240 732 -0.55(-14.51%)
Apr 29, 2020 3.790 3.790 3.790 34 +0.00(+0.00%)
Apr 28, 2020 3.790 3.790 3.790 18 +0.00(+0.00%)
Apr 27, 2020 3.790 3.790 3.790 3.790 377 +0.41(+12.22%)
Apr 24, 2020 3.377 3.377 3.377 66 +0.00(+0.00%)
Apr 23, 2020 3.377 3.377 3.377 16 +0.00(+0.00%)
Apr 22, 2020 3.377 3.377 3.377 72 +0.00(+0.00%)
Apr 21, 2020 3.377 3.377 3.377 1 +0.00(+0.00%)
Apr 20, 2020 3.377 3.377 3.377 10 +0.00(+0.00%)
Apr 17, 2020 3.377 3.377 3.377 1 +0.00(+0.00%)
Apr 16, 2020 3.377 3.377 3.377 100 +0.00(+0.00%)
Apr 15, 2020 3.377 3.377 3.377 29 +0.00(+0.00%)
Apr 14, 2020 3.377 3.377 3.377 19 +0.00(+0.00%)
Apr 13, 2020 3.377 3.377 3.377 3.377 261 +0.23(+7.22%)
Apr 09, 2020 3.150 3.150 3.150 10 +0.00(+0.00%)
Apr 08, 2020 3.150 3.150 3.150 71 +0.00(+0.00%)
Apr 07, 2020 3.150 3.150 3.150 1 +0.00(+0.00%)
Apr 06, 2020 3.150 3.150 3.150 52 +0.00(+0.00%)
Apr 03, 2020 3.150 3.150 3.150 56 +0.00(+0.00%)
Apr 02, 2020 3.150 3.150 3.150 64 +0.00(+0.00%)
Apr 01, 2020 3.330 3.330 3.150 3.150 217 -0.44(-12.26%)
Mar 31, 2020 3.000 3.590 3.000 3.590 1,245 +0.49(+15.81%)
Mar 30, 2020 3.100 3.100 3.100 3.100 288 +0.10(+3.33%)
Mar 27, 2020 3.000 3.000 3.000 3.000 200 -0.45(-13.04%)
Mar 26, 2020 3.450 3.450 3.450 3.450 229 +0.23(+7.02%)
Mar 25, 2020 3.760 3.760 3.224 3.224 759 -0.08(-2.31%)
Mar 24, 2020 3.300 3.300 3.300 3.300 262 +0.95(+40.43%)
Mar 23, 2020 2.350 2.350 2.350 101 +0.00(+0.00%)
Mar 20, 2020 2.350 2.350 2.350 2.350 900 -0.71(-23.23%)
Mar 19, 2020 3.100 3.100 3.061 3.061 480 -0.35(-10.39%)
Mar 18, 2020 3.416 3.416 3.416 147 +0.00(+0.00%)
Mar 17, 2020 3.410 3.427 3.400 3.416 657 -0.20(-5.64%)
Mar 16, 2020 3.100 3.620 3.100 3.620 639 +0.53(+17.15%)
Mar 13, 2020 3.840 3.840 3.090 3.090 4,900 -0.68(-17.99%)
Mar 12, 2020 3.925 4.040 3.750 3.768 4,221 -0.51(-11.96%)
Mar 11, 2020 4.280 4.280 4.280 149 +0.00(+0.00%)
Mar 10, 2020 4.280 4.280 4.280 4.280 340 -0.47(-9.89%)
Mar 09, 2020 4.750 4.750 4.750 4.750 602 +0.43(+9.95%)
Mar 06, 2020 4.320 4.320 4.320 4.320 300 +0.31(+7.73%)
Mar 05, 2020 4.010 4.010 4.010 2 +0.00(+0.00%)
Mar 04, 2020 4.010 4.010 4.010 4.010 405 -0.23(-5.34%)
Mar 03, 2020 4.236 4.236 4.236 14 +0.00(+0.00%)
Mar 02, 2020 4.025 4.236 4.000 4.236 882 +0.14(+3.33%)
Feb 28, 2020 4.100 4.100 4.100 91 +0.00(+0.00%)
Feb 27, 2020 4.215 4.215 4.100 4.100 585 -0.06(-1.32%)
Feb 25, 2020 4.155 4.155 4.155 0 -0.15(-3.60%)
Feb 24, 2020 4.310 4.310 4.310 16 +0.00(+0.00%)
Feb 21, 2020 4.530 4.600 4.310 4.310 1,100 -0.26(-5.71%)
Feb 20, 2020 4.532 4.571 4.532 4.571 460 +0.10(+2.26%)
Feb 19, 2020 4.330 4.470 4.330 4.470 229 +0.45(+11.19%)
Feb 18, 2020 4.000 4.020 4.000 4.020 4,074 +0.02(+0.50%)
Feb 14, 2020 4.000 4.000 4.000 4.000 100 -0.05(-1.23%)
Feb 13, 2020 4.050 4.050 4.050 67 +0.00(+0.00%)
Feb 12, 2020 4.050 4.050 4.050 1 +0.00(+0.00%)
Feb 11, 2020 4.050 4.050 4.050 4.050 176 -0.03(-0.75%)
Feb 10, 2020 4.081 4.081 4.081 85 +0.00(+0.00%)
Feb 07, 2020 4.081 4.081 4.081 5 +0.00(+0.00%)
Feb 05, 2020 4.081 4.081 4.081 0 +0.00(+0.00%)
Feb 04, 2020 4.081 4.081 4.081 16 +0.00(+0.00%)
Feb 03, 2020 4.081 4.081 4.081 21 +0.00(+0.00%)
Jan 31, 2020 4.174 4.174 3.760 4.081 1,000 -0.52(-11.29%)
Jan 30, 2020 4.600 4.600 4.600 6 +0.00(+0.00%)
Jan 29, 2020 4.600 4.600 4.600 6 +0.00(+0.00%)
Jan 28, 2020 4.600 4.600 4.600 7 +0.00(+0.00%)
Jan 27, 2020 4.600 4.600 4.600 6 +0.00(+0.00%)
Jan 24, 2020 4.600 4.600 4.600 14 +0.00(+0.00%)
Jan 23, 2020 4.600 4.600 4.600 13 +0.00(+0.00%)
Jan 22, 2020 4.155 4.600 4.155 4.600 926 +0.60(+15.00%)
Jan 21, 2020 4.000 4.000 4.000 22 +0.00(+0.00%)
Jan 17, 2020 4.000 4.000 4.000 7 +0.00(+0.00%)
Jan 16, 2020 4.000 4.000 4.000 4.000 1,002 +0.00(+0.00%)
Jan 15, 2020 4.000 4.000 4.000 4.000 194 -0.32(-7.41%)
Jan 14, 2020 4.320 4.320 4.320 10 +0.00(+0.00%)
Jan 13, 2020 4.320 4.320 4.320 2 +0.00(+0.00%)
Jan 10, 2020 4.320 4.320 4.320 4.320 100 -0.00(-0.06%)
Jan 08, 2020 4.323 4.323 4.323 0 +0.00(+0.00%)
Jan 07, 2020 4.300 4.323 4.300 4.323 718 -0.20(-4.42%)
Jan 06, 2020 4.970 4.970 4.522 4.522 1,645 -0.54(-10.62%)
Jan 03, 2020 5.060 5.060 5.060 5.060 200 +0.36(+7.66%)
Jan 02, 2020 5.130 5.130 4.700 4.700 991 +0.56(+13.52%)
Dec 31, 2019 4.140 4.140 4.140 4.140 100 -0.13(-3.09%)
Dec 30, 2019 4.272 4.272 4.272 4.272 1,125 +0.02(+0.52%)
Dec 27, 2019 4.250 4.250 4.250 4.250 300 +0.03(+0.81%)
Dec 26, 2019 4.216 4.216 4.216 3 +0.00(+0.00%)
Dec 24, 2019 4.216 4.216 4.216 4.216 100 -0.04(-1.03%)
Dec 23, 2019 4.260 4.260 4.260 62 +0.00(+0.00%)
Dec 20, 2019 4.260 4.260 4.260 30 +0.00(+0.00%)
Dec 19, 2019 4.260 4.260 4.260 54 +0.00(+0.00%)
Dec 18, 2019 4.260 4.260 4.260 4.260 192 +0.26(+6.50%)
Dec 17, 2019 4.000 4.010 3.800 4.000 3,240 -0.29(-6.76%)
Dec 16, 2019 4.290 4.290 4.290 4.290 614 +0.04(+0.94%)
Dec 13, 2019 4.250 4.250 4.250 140 +0.00(+0.00%)
Dec 12, 2019 4.250 4.250 4.250 4.250 100 +0.25(+6.25%)
Dec 11, 2019 3.922 4.140 3.922 4.000 3,925 +0.10(+2.56%)
Dec 10, 2019 3.750 3.900 3.610 3.900 2,705 +0.46(+13.37%)
Dec 09, 2019 3.443 3.443 3.220 3.440 6,579 +0.12(+3.61%)
Dec 06, 2019 3.320 3.320 3.320 93 +0.00(+0.00%)
Dec 05, 2019 3.508 3.508 2.999 3.320 1,551 -0.43(-11.47%)
Dec 04, 2019 3.750 3.760 3.750 3.750 2,226 -0.03(-0.76%)
Dec 03, 2019 3.779 3.779 3.779 3.779 361 -0.36(-8.80%)
Dec 02, 2019 4.270 4.270 4.144 4.144 2,602 -0.11(-2.50%)
Nov 29, 2019 4.250 4.250 4.250 12 +0.00(+0.00%)
Nov 27, 2019 4.250 4.250 4.250 4.250 300 -0.25(-5.56%)
Nov 26, 2019 4.500 4.500 4.500 4.500 710 -0.32(-6.64%)
Nov 25, 2019 4.820 4.820 4.820 25 +0.00(+0.00%)
Nov 22, 2019 4.840 4.844 4.820 4.820 6,300 -0.17(-3.41%)
Nov 21, 2019 4.990 4.990 4.990 3 +0.00(+0.00%)
Nov 20, 2019 4.990 4.990 4.990 4.990 286 -0.16(-3.11%)
Nov 19, 2019 5.150 5.150 5.150 19 +0.00(+0.00%)
Nov 18, 2019 5.150 5.150 5.150 5.150 291 +0.06(+1.11%)
Nov 15, 2019 5.094 5.094 5.094 20 +0.00(+0.00%)
Nov 14, 2019 5.094 5.094 5.094 3 +0.00(+0.00%)
Nov 13, 2019 5.094 5.094 5.094 3 +0.00(+0.00%)
Nov 12, 2019 5.094 5.094 5.094 5.094 150 +0.04(+0.89%)
Nov 11, 2019 5.049 5.049 5.049 3 +0.00(+0.00%)
Nov 08, 2019 5.049 5.049 5.049 5 +0.00(+0.00%)
Nov 07, 2019 5.049 5.049 5.049 10 +0.00(+0.00%)
Nov 06, 2019 5.000 5.049 5.000 5.049 364 -0.10(-1.96%)
Nov 05, 2019 5.200 5.200 5.150 5.150 331 +0.00(+0.00%)
Nov 04, 2019 5.150 5.150 5.150 216 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.