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

Wilhelmina Intl (NQ: WHLM )

5.225 +0.075 (+1.46%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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 (%)
Aug 31, 2017 6.650 7.000 6.500 6.500 8,114 -0.05(-0.76%)
Aug 30, 2017 6.530 7.010 6.500 6.550 9,276 -0.07(-1.06%)
Aug 29, 2017 6.950 6.950 5.670 6.620 7,770 -0.28(-4.06%)
Aug 28, 2017 7.200 7.200 6.900 6.900 452 -0.01(-0.15%)
Aug 24, 2017 6.910 6.910 6.910 0 +0.01(+0.15%)
Aug 22, 2017 6.900 6.900 6.900 2 +0.00(+0.00%)
Aug 17, 2017 6.900 6.900 6.900 6 +0.00(+0.00%)
Aug 16, 2017 6.900 6.900 6.900 6.900 100 -0.10(-1.43%)
Aug 15, 2017 7.210 7.210 7.000 7.000 2,831 -0.21(-2.91%)
Aug 14, 2017 7.000 7.210 6.990 7.210 1,868 -0.14(-1.90%)
Aug 11, 2017 7.400 7.400 7.350 7.350 466 -0.30(-3.92%)
Aug 10, 2017 7.680 7.680 7.650 7.650 594 -0.03(-0.39%)
Aug 09, 2017 7.700 7.750 7.680 7.680 3,003 -0.03(-0.39%)
Aug 08, 2017 7.650 7.820 7.643 7.710 3,533 +0.21(+2.80%)
Aug 07, 2017 7.500 7.500 7.500 7.500 241 -0.01(-0.13%)
Aug 04, 2017 7.750 7.750 7.510 7.510 4,866 -0.15(-1.96%)
Aug 03, 2017 7.500 7.740 7.242 7.660 3,721 +0.16(+2.13%)
Aug 02, 2017 7.500 7.670 7.500 7.500 8,998 -0.01(-0.15%)
Aug 01, 2017 7.310 7.590 7.277 7.511 6,511 -0.01(-0.12%)
Jul 31, 2017 7.700 7.890 7.500 7.520 6,902 -0.28(-3.59%)
Jul 28, 2017 7.758 7.950 7.369 7.800 7,438 +0.00(+0.00%)
Jul 27, 2017 7.800 7.362 7.800 2,704 +0.23(+3.04%)
Jul 26, 2017 7.570 7.570 7.570 7.570 146 -0.23(-2.95%)
Jul 24, 2017 7.800 7.800 7.800 363 +0.22(+2.84%)
Jul 21, 2017 7.473 7.974 7.456 7.585 2,001 +0.41(+5.77%)
Jul 20, 2017 7.130 7.570 7.130 7.171 932 -0.36(-4.77%)
Jul 19, 2017 7.660 8.000 7.530 7.530 2,423 -0.11(-1.44%)
Jul 18, 2017 7.520 7.640 7.520 7.640 1,909 -0.08(-1.04%)
Jul 17, 2017 7.860 7.860 7.720 7.720 2,869 -0.12(-1.53%)
Jul 13, 2017 7.840 7.840 7.840 6 +0.10(+1.31%)
Jul 12, 2017 7.770 7.890 7.460 7.739 5,498 -0.26(-3.26%)
Jul 11, 2017 7.760 8.730 7.628 8.000 3,354 +0.28(+3.63%)
Jul 10, 2017 7.720 7.720 7.720 7.720 171 +0.25(+3.35%)
Jul 07, 2017 7.748 7.990 7.470 7.470 856 -0.52(-6.51%)
Jul 06, 2017 7.410 8.000 7.410 7.990 4,863 +0.76(+10.52%)
Jul 05, 2017 7.630 7.630 6.990 7.229 3,592 -0.47(-6.11%)
Jul 03, 2017 7.690 7.700 6.970 7.700 3,149 +0.40(+5.48%)
Jun 30, 2017 7.960 8.190 7.300 7.300 11,848 -0.63(-7.94%)
Jun 29, 2017 6.900 7.930 6.900 7.930 9,385 +0.49(+6.59%)
Jun 28, 2017 7.440 7.440 7.440 7.440 341 -0.46(-5.82%)
Jun 27, 2017 7.900 7.900 6.800 7.900 900 -0.34(-4.13%)
Jun 23, 2017 8.240 8.240 8.240 0 +0.18(+2.23%)
Jun 22, 2017 7.300 8.060 6.510 8.060 4,395 +0.86(+11.94%)
Jun 16, 2017 7.200 7.200 7.200 3 +0.70(+10.77%)
Jun 12, 2017 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 08, 2017 6.500 6.500 6.500 216 +0.00(+0.00%)
Jun 06, 2017 6.500 6.500 6.500 72 +0.00(+0.00%)
Jun 05, 2017 6.550 6.550 6.500 6.500 506 -0.09(-1.33%)
May 26, 2017 6.588 6.588 6.588 37 -0.24(-3.52%)
May 10, 2017 6.827 6.827 6.827 101 +0.20(+3.02%)
May 09, 2017 6.627 6.627 6.627 6.627 514 +0.13(+1.96%)
May 05, 2017 6.500 6.500 6.500 51 -0.18(-2.76%)
May 02, 2017 6.685 6.685 6.685 4 +0.07(+1.10%)
May 01, 2017 6.612 6.612 6.612 6.612 575 +0.10(+1.57%)
Apr 27, 2017 6.510 6.510 6.510 0 -0.57(-8.05%)
Apr 26, 2017 7.080 7.080 7.080 7.080 208 -0.07(-0.98%)
Apr 12, 2017 7.150 7.150 7.150 0 -0.06(-0.83%)
Mar 30, 2017 7.210 7.210 7.210 141 -0.14(-1.90%)
Mar 24, 2017 7.350 7.350 7.350 101 +0.15(+2.08%)
Mar 23, 2017 7.200 7.200 7.200 7.200 100 +0.05(+0.70%)
Mar 22, 2017 7.150 7.150 7.150 7.150 245 -0.75(-9.49%)
Mar 21, 2017 7.900 7.900 7.900 7.900 462 -0.57(-6.73%)
Mar 17, 2017 8.470 8.470 8.470 107 +1.37(+19.30%)
Mar 16, 2017 7.100 7.100 7.100 7.100 153 -0.15(-2.07%)
Mar 15, 2017 7.250 7.250 7.250 7.250 278 -0.05(-0.68%)
Mar 13, 2017 7.300 7.300 7.300 0 +0.05(+0.69%)
Mar 10, 2017 7.250 7.250 7.250 7.250 207 +0.00(+0.00%)
Mar 09, 2017 7.250 7.250 7.250 7.250 233 -0.28(-3.72%)
Mar 08, 2017 7.530 7.530 7.530 7.530 228 +0.01(+0.13%)
Mar 07, 2017 7.510 7.520 7.510 7.520 200 +0.02(+0.27%)
Mar 06, 2017 7.500 7.500 7.500 7.500 925 -0.01(-0.15%)
Feb 27, 2017 7.511 7.511 7.511 0 +0.09(+1.16%)
Feb 21, 2017 7.425 7.425 7.425 75 -0.12(-1.53%)
Feb 13, 2017 7.540 7.540 7.540 0 +0.04(+0.53%)
Feb 10, 2017 8.340 8.340 7.500 7.500 428 -0.08(-1.06%)
Feb 09, 2017 7.501 7.580 7.500 7.580 510 +0.08(+1.07%)
Feb 08, 2017 7.500 7.500 7.500 7.500 301 -0.15(-1.91%)
Feb 02, 2017 7.646 7.646 7.646 34 +0.15(+1.94%)
Feb 01, 2017 7.500 7.500 7.500 7.500 895 -0.20(-2.60%)
Jan 27, 2017 7.700 7.700 7.700 34 -0.50(-6.10%)
Jan 26, 2017 8.200 8.200 8.200 8.200 228 +0.60(+7.89%)
Jan 25, 2017 7.600 7.600 7.600 7.600 314 -0.63(-7.65%)
Jan 18, 2017 8.230 8.230 8.230 32 +0.48(+6.19%)
Jan 17, 2017 7.750 7.750 7.750 7.750 126 +0.25(+3.33%)
Jan 09, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 06, 2017 8.375 8.375 7.500 7.500 533 -0.48(-6.02%)
Jan 05, 2017 8.865 8.865 7.980 7.980 653 -0.75(-8.63%)
Jan 04, 2017 8.750 8.750 8.733 8.733 562 -0.02(-0.19%)
Dec 28, 2016 8.750 8.750 8.750 37 -0.00(-0.00%)
Dec 23, 2016 8.750 8.750 8.750 145 -0.11(-1.27%)
Dec 22, 2016 8.946 8.946 8.750 8.863 3,511 -0.64(-6.71%)
Dec 16, 2016 9.500 9.500 9.500 143 +0.00(+0.00%)
Dec 14, 2016 9.500 9.500 9.500 13 +0.43(+4.78%)
Dec 09, 2016 9.067 9.067 9.067 70 -0.40(-4.26%)
Dec 08, 2016 9.047 9.470 9.047 9.470 295 +0.72(+8.23%)
Dec 07, 2016 8.770 8.770 8.750 8.750 1,178 +0.00(+0.00%)
Dec 06, 2016 8.780 8.780 8.750 8.750 601 +0.00(+0.00%)
Dec 05, 2016 8.780 8.780 8.750 8.750 589 +0.00(+0.00%)
Nov 30, 2016 8.750 8.750 8.750 0 -0.45(-4.89%)
Nov 23, 2016 9.200 9.200 9.200 0 +0.45(+5.14%)
Nov 21, 2016 8.750 8.750 8.750 96 -0.04(-0.46%)
Nov 18, 2016 8.790 9.000 8.750 8.790 1,200 +0.58(+7.06%)
Nov 17, 2016 9.960 10.00 8.080 8.210 1,750 -1.94(-19.11%)
Nov 04, 2016 10.15 10.15 10.15 10 +0.26(+2.63%)
Nov 03, 2016 10.99 10.99 9.890 9.890 830 -1.21(-10.90%)
Oct 31, 2016 11.10 11.10 11.10 2 +0.15(+1.37%)
Oct 27, 2016 10.95 10.95 10.95 65 +1.53(+16.24%)
Oct 26, 2016 9.870 9.870 9.420 9.420 1,328 -0.54(-5.37%)
Oct 25, 2016 11.00 11.00 9.950 9.955 691 -1.35(-11.90%)
Oct 24, 2016 13.00 13.00 10.60 11.30 6,188 +1.20(+11.88%)
Oct 21, 2016 8.750 14.12 8.750 10.10 17,067 +1.35(+15.47%)
Oct 20, 2016 8.750 8.750 8.747 8.747 2,027 +0.35(+4.19%)
Oct 18, 2016 8.650 8.395 8.395 8.395 10 -0.24(-2.82%)
Oct 17, 2016 8.650 8.650 8.543 8.638 5,390 -0.10(-1.13%)
Oct 14, 2016 8.359 8.750 8.267 8.737 13,553 +0.15(+1.71%)
Oct 13, 2016 8.450 8.650 8.438 8.590 7,457 -0.11(-1.22%)
Oct 04, 2016 8.700 8.696 8.696 8.696 44 -0.15(-1.74%)
Oct 03, 2016 8.690 8.850 8.349 8.850 8,992 +0.22(+2.54%)
Sep 30, 2016 8.043 8.820 8.043 8.630 1,565 +0.13(+1.54%)
Sep 29, 2016 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 28, 2016 8.500 8.500 8.500 8.500 247 -0.17(-1.96%)
Sep 27, 2016 8.440 8.710 8.297 8.670 3,529 +0.01(+0.14%)
Sep 26, 2016 8.658 8.658 8.658 8.658 243 +0.52(+6.33%)
Sep 23, 2016 8.650 8.650 8.142 8.142 551 -0.17(-2.02%)
Sep 22, 2016 8.590 8.590 8.310 8.310 515 +0.01(+0.12%)
Sep 21, 2016 8.170 8.700 8.010 8.300 4,861 +0.13(+1.59%)
Sep 20, 2016 8.200 8.200 8.170 8.170 212 -0.23(-2.74%)
Sep 19, 2016 8.370 8.400 7.810 8.400 2,097 +0.22(+2.69%)
Sep 16, 2016 8.400 8.400 8.180 8.180 3,781 -0.21(-2.50%)
Sep 15, 2016 8.240 8.390 8.160 8.390 901 +0.31(+3.84%)
Sep 14, 2016 8.000 8.390 8.000 8.080 788 +0.08(+1.00%)
Sep 13, 2016 8.000 8.000 8.000 8.000 219 +0.22(+2.88%)
Sep 12, 2016 7.776 7.776 7.776 7.776 238 -0.21(-2.68%)
Sep 09, 2016 8.000 8.000 7.990 7.990 393 +0.19(+2.44%)
Sep 08, 2016 7.800 7.800 7.645 7.800 3,650 -0.20(-2.50%)
Sep 06, 2016 7.600 8.000 8.000 8.000 300 +0.00(+0.01%)
Sep 02, 2016 7.670 7.999 7.999 7.999 300 +0.22(+2.81%)
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.