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 (%)
Sep 28, 2018 6.630 6.830 6.510 6.820 1,000 +0.02(+0.29%)
Sep 27, 2018 6.800 6.800 6.800 242 +0.00(+0.00%)
Sep 26, 2018 6.800 6.800 6.800 6.800 173 +0.05(+0.74%)
Sep 25, 2018 6.780 6.800 6.750 6.750 1,356 -0.08(-1.17%)
Sep 24, 2018 6.490 6.830 5.496 6.830 7,413 +0.83(+13.83%)
Sep 21, 2018 5.260 6.000 4.925 6.000 9,300 +0.80(+15.38%)
Sep 20, 2018 5.170 5.700 4.900 5.200 18,448 -0.44(-7.80%)
Sep 19, 2018 5.400 5.700 5.110 5.640 5,527 +0.24(+4.44%)
Sep 18, 2018 5.200 5.400 5.100 5.400 1,901 +0.24(+4.65%)
Sep 17, 2018 4.920 5.700 4.920 5.160 16,115 +0.19(+3.82%)
Sep 14, 2018 5.690 5.950 4.910 4.970 17,200 -0.74(-12.96%)
Sep 13, 2018 5.930 6.150 5.710 5.710 7,018 -0.69(-10.78%)
Sep 12, 2018 6.420 6.450 6.370 6.400 4,453 -0.02(-0.31%)
Sep 11, 2018 6.470 6.750 6.420 6.420 4,729 -0.08(-1.23%)
Sep 10, 2018 6.480 6.532 6.470 6.500 4,728 -0.25(-3.70%)
Sep 07, 2018 6.480 6.750 6.460 6.750 2,400 +0.28(+4.33%)
Sep 06, 2018 6.500 6.808 6.470 6.470 4,806 +0.70(+12.13%)
Sep 05, 2018 5.770 5.770 5.770 5.770 195 -0.68(-10.54%)
Sep 04, 2018 6.450 6.450 6.450 24 +0.00(+0.00%)
Aug 31, 2018 6.450 6.450 6.450 0 -0.03(-0.46%)
Aug 30, 2018 6.766 6.782 6.480 6.480 1,547 -0.01(-0.15%)
Aug 29, 2018 6.500 6.510 6.480 6.490 1,961 -0.07(-1.07%)
Aug 28, 2018 6.560 6.560 6.560 6.560 298 -0.09(-1.33%)
Aug 27, 2018 6.677 6.677 6.500 6.649 1,184 -0.02(-0.24%)
Aug 24, 2018 6.665 6.665 6.665 284 +0.00(+0.00%)
Aug 23, 2018 6.665 6.665 6.665 6.665 1,177 +0.15(+2.33%)
Aug 22, 2018 6.513 6.513 6.513 6.513 2,019 +0.01(+0.21%)
Aug 21, 2018 6.500 6.520 6.488 6.500 5,735 -0.07(-1.12%)
Aug 20, 2018 6.514 6.658 6.514 6.573 2,983 +0.07(+1.13%)
Aug 17, 2018 5.600 6.780 5.480 6.500 8,900 +0.95(+17.12%)
Aug 16, 2018 5.550 5.550 5.550 39 +0.00(+0.00%)
Aug 15, 2018 5.600 5.600 5.550 5.550 1,263 +0.41(+7.98%)
Aug 14, 2018 6.000 6.000 5.140 5.140 358 -0.39(-7.01%)
Aug 13, 2018 5.524 5.550 5.524 5.527 7,851 -0.07(-1.29%)
Aug 09, 2018 5.600 5.600 5.600 0 -0.05(-0.88%)
Aug 08, 2018 5.650 5.650 5.650 118 +0.00(+0.00%)
Aug 07, 2018 5.650 5.650 5.650 33 +0.00(+0.00%)
Aug 06, 2018 5.800 5.800 5.550 5.650 482 -0.26(-4.40%)
Aug 03, 2018 6.090 6.200 5.910 5.910 2,600 -0.34(-5.44%)
Aug 02, 2018 6.250 7.000 6.250 6.250 101,133 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 6.400 6.400 6.250 6.250 795 -0.60(-8.76%)
Jul 27, 2018 6.850 6.850 6.850 6.850 400 +0.00(+0.00%)
Jul 26, 2018 6.850 6.850 6.850 6.850 1,401 +0.00(+0.00%)
Jul 24, 2018 6.850 6.850 6.850 0 +0.00(+0.00%)
Jul 23, 2018 6.850 6.850 6.850 6.850 1,757 +0.05(+0.74%)
Jul 19, 2018 6.800 6.800 6.800 6 +0.50(+7.94%)
Jul 18, 2018 6.250 6.300 6.250 6.300 943 -0.15(-2.31%)
Jul 13, 2018 6.449 6.449 6.449 15 -0.15(-2.29%)
Jul 09, 2018 6.600 6.600 6.600 104 +0.32(+5.07%)
Jul 06, 2018 6.281 6.281 6.281 6.281 415 +0.18(+2.98%)
Jul 02, 2018 6.099 6.099 6.099 66 +0.11(+1.91%)
Jun 29, 2018 6.600 6.600 5.400 5.985 8,389 -0.99(-14.25%)
Jun 28, 2018 6.220 6.980 6.220 6.980 3,413 +0.02(+0.29%)
Jun 26, 2018 6.960 6.960 6.960 0 +0.02(+0.29%)
Jun 22, 2018 6.940 6.940 6.940 97 +0.71(+11.40%)
Jun 19, 2018 6.230 6.230 6.230 6 +0.02(+0.32%)
Jun 18, 2018 7.152 7.152 6.210 6.210 3,252 +0.00(+0.00%)
Jun 15, 2018 6.520 6.980 6.050 6.210 2,920 -0.45(-6.76%)
Jun 14, 2018 7.116 7.134 6.510 6.660 8,926 +0.10(+1.52%)
Jun 13, 2018 7.260 7.260 6.560 6.560 5,667 -0.47(-6.69%)
Jun 11, 2018 7.030 7.030 7.030 230 -0.46(-6.14%)
Jun 08, 2018 7.250 7.490 7.000 7.490 1,591 +0.01(+0.13%)
Jun 07, 2018 7.490 7.490 7.480 7.480 529 +0.03(+0.40%)
Jun 06, 2018 7.450 7.450 7.450 7.450 382 -0.04(-0.53%)
Jun 05, 2018 7.045 7.490 7.045 7.490 2,069 +0.21(+2.88%)
Jun 04, 2018 7.250 7.490 6.955 7.280 5,289 +0.04(+0.56%)
Jun 01, 2018 7.239 7.239 7.239 7.239 561 +0.06(+0.82%)
May 30, 2018 7.180 7.180 7.180 12 +0.10(+1.41%)
May 29, 2018 7.200 7.200 7.000 7.080 1,436 +0.08(+1.14%)
May 25, 2018 7.000 7.000 7.000 0 -0.40(-5.41%)
May 24, 2018 7.400 7.400 7.400 7.400 1,393 +0.29(+4.08%)
May 23, 2018 7.120 7.140 7.110 7.110 1,146 -0.26(-3.53%)
May 22, 2018 7.014 7.500 7.014 7.370 4,189 -0.07(-0.94%)
May 17, 2018 7.440 7.440 7.440 33 +0.17(+2.27%)
May 16, 2018 7.045 7.275 7.045 7.275 1,722 -0.17(-2.35%)
May 14, 2018 7.450 7.450 7.450 9 -0.02(-0.26%)
May 11, 2018 6.973 7.495 6.900 7.470 13,362 +0.76(+11.32%)
May 10, 2018 6.679 6.710 6.620 6.710 4,126 -0.07(-1.03%)
May 09, 2018 7.000 7.220 6.770 6.780 6,262 -0.57(-7.70%)
May 08, 2018 7.139 7.379 7.000 7.345 3,109 +0.45(+6.46%)
May 07, 2018 7.150 7.430 6.900 6.900 10,815 -0.16(-2.27%)
May 04, 2018 7.250 7.400 7.000 7.060 23,295 -0.19(-2.62%)
May 03, 2018 6.890 7.500 6.540 7.250 34,898 +0.45(+6.62%)
May 02, 2018 6.950 6.950 6.580 6.800 9,536 -0.10(-1.45%)
May 01, 2018 6.930 6.930 6.900 6.900 1,491 -0.18(-2.55%)
Apr 27, 2018 7.080 7.080 7.080 128 +0.11(+1.58%)
Apr 23, 2018 6.970 6.970 6.970 161 +0.55(+8.57%)
Apr 20, 2018 6.420 6.450 6.420 6.420 1,063 -0.84(-11.57%)
Apr 18, 2018 7.260 7.260 7.260 126 +0.02(+0.28%)
Apr 17, 2018 7.230 7.240 7.230 7.240 2,228 +0.11(+1.54%)
Apr 16, 2018 7.440 7.500 7.000 7.130 18,740 +0.09(+1.28%)
Apr 13, 2018 7.040 7.040 7.040 7.040 329 +0.00(+0.00%)
Apr 12, 2018 6.650 7.040 6.547 7.040 14,416 +0.04(+0.57%)
Apr 11, 2018 6.900 7.010 6.900 7.000 1,438 -0.01(-0.14%)
Apr 10, 2018 7.050 7.055 7.010 7.010 2,141 -0.02(-0.28%)
Apr 09, 2018 7.100 7.180 7.030 7.030 3,743 -0.19(-2.63%)
Apr 06, 2018 7.220 7.220 7.220 7.220 3,808 +0.23(+3.29%)
Apr 04, 2018 6.990 6.990 6.990 73 -0.01(-0.14%)
Apr 03, 2018 7.250 7.250 7.000 7.000 2,444 -0.25(-3.45%)
Apr 02, 2018 7.250 7.250 7.250 7.250 236 +0.00(+0.00%)
Mar 29, 2018 7.250 7.250 7.250 0 +0.35(+5.07%)
Mar 28, 2018 6.450 7.000 6.420 6.900 2,325 +0.44(+6.81%)
Mar 27, 2018 6.420 6.500 6.100 6.460 21,211 +0.34(+5.56%)
Mar 26, 2018 6.120 6.400 6.090 6.120 6,548 +0.12(+2.00%)
Mar 23, 2018 6.000 6.030 6.000 6.000 181,777 +0.00(+0.00%)
Mar 22, 2018 6.000 6.000 6.000 6.000 230 -0.10(-1.64%)
Mar 21, 2018 6.100 6.100 6.100 6.100 585 +0.26(+4.45%)
Mar 20, 2018 5.840 5.840 5.840 5.840 294 -0.26(-4.26%)
Mar 19, 2018 5.950 6.100 5.940 6.100 839 +0.02(+0.33%)
Mar 16, 2018 6.270 6.270 5.830 6.080 2,702 +0.03(+0.50%)
Mar 15, 2018 6.200 6.200 5.900 6.050 7,609 -0.05(-0.82%)
Mar 14, 2018 6.100 6.200 6.030 6.100 5,353 +0.17(+2.87%)
Mar 13, 2018 6.165 6.250 5.930 5.930 6,282 -0.14(-2.31%)
Mar 12, 2018 6.000 6.290 6.000 6.070 4,860 -0.15(-2.41%)
Mar 09, 2018 5.920 6.240 5.870 6.220 12,652 +0.17(+2.81%)
Mar 08, 2018 6.050 6.050 6.050 6.050 247 +0.09(+1.51%)
Mar 07, 2018 5.960 5.960 5.960 5.960 562 -0.15(-2.45%)
Mar 06, 2018 6.110 6.110 6.110 6.110 200 +0.03(+0.49%)
Mar 05, 2018 6.070 6.080 6.070 6.080 475 +0.18(+3.05%)
Mar 01, 2018 5.900 5.900 5.900 132 +0.10(+1.72%)
Feb 28, 2018 5.830 6.000 5.600 5.800 10,959 -0.24(-3.97%)
Feb 27, 2018 5.940 6.040 5.940 6.040 826 +0.02(+0.33%)
Feb 26, 2018 5.900 6.020 5.880 6.020 2,435 -0.07(-1.09%)
Feb 23, 2018 6.080 6.280 6.020 6.086 12,071 +0.06(+0.94%)
Feb 22, 2018 6.021 6.050 5.860 6.030 12,081 +0.01(+0.17%)
Feb 20, 2018 6.020 6.020 6.020 42 -0.21(-3.37%)
Feb 16, 2018 6.230 6.230 6.230 0 +0.01(+0.16%)
Feb 15, 2018 6.140 5.840 5.840 6.220 1,201 +0.38(+6.51%)
Feb 14, 2018 5.880 5.880 5.830 5.840 598 -0.24(-3.95%)
Feb 13, 2018 5.940 6.100 5.770 6.080 3,401 +0.16(+2.70%)
Feb 09, 2018 5.920 5.920 5.920 45 -0.18(-2.95%)
Feb 08, 2018 6.460 6.460 5.580 6.100 32,222 -0.31(-4.84%)
Feb 07, 2018 6.491 6.410 6.410 5,818 -0.08(-1.25%)
Feb 06, 2018 6.540 6.900 6.400 6.491 22,631 -0.03(-0.44%)
Feb 05, 2018 6.520 6.400 6.520 8,355 +0.09(+1.40%)
Feb 02, 2018 6.460 6.550 6.460 6.430 3,552 -0.13(-1.98%)
Feb 01, 2018 6.500 6.560 6.440 6.560 5,505 +0.06(+0.92%)
Jan 31, 2018 6.500 6.600 6.470 6.500 3,652 -0.27(-3.99%)
Jan 30, 2018 6.750 6.850 6.420 6.770 27,101 -0.01(-0.15%)
Jan 29, 2018 6.530 6.780 6.530 6.780 9,240 +0.06(+0.96%)
Jan 26, 2018 6.620 6.810 6.500 6.715 15,801 +0.12(+1.75%)
Jan 24, 2018 6.600 6.600 6.600 0 +0.00(+0.00%)
Jan 23, 2018 6.610 6.610 6.500 6.600 2,945 -0.12(-1.79%)
Jan 22, 2018 6.680 6.890 6.680 6.720 10,723 -0.02(-0.30%)
Jan 17, 2018 6.740 6.740 6.740 43 +0.17(+2.59%)
Jan 16, 2018 6.720 7.060 6.550 6.570 7,254 -0.13(-1.94%)
Jan 12, 2018 6.700 6.700 6.700 0 -0.02(-0.30%)
Jan 11, 2018 6.740 6.770 6.550 6.720 23,343 +0.00(+0.00%)
Jan 10, 2018 6.700 6.800 6.700 6.720 522 +0.19(+2.91%)
Jan 09, 2018 6.540 6.600 6.450 6.530 5,925 -0.14(-2.10%)
Jan 08, 2018 6.520 6.700 6.459 6.670 8,851 +0.12(+1.83%)
Jan 05, 2018 6.450 6.650 6.450 6.550 7,620 +0.17(+2.66%)
Jan 02, 2018 6.380 6.380 6.380 0 -0.09(-1.39%)
Dec 29, 2017 6.470 6.470 6.470 0 +0.04(+0.62%)
Dec 28, 2017 6.494 6.569 6.393 6.430 6,010 -0.05(-0.77%)
Dec 27, 2017 6.500 6.560 6.224 6.480 14,547 -0.03(-0.46%)
Dec 26, 2017 6.510 6.510 6.510 6.510 821 +0.06(+0.93%)
Dec 22, 2017 6.540 6.590 6.450 6.450 7,944 -0.19(-2.86%)
Dec 21, 2017 6.490 6.640 6.450 6.640 5,993 +0.15(+2.31%)
Dec 20, 2017 6.440 6.570 6.440 6.490 2,951 +0.04(+0.62%)
Dec 19, 2017 6.720 6.720 6.450 6.450 2,936 -0.01(-0.15%)
Dec 18, 2017 6.660 6.660 6.460 6.460 754 -0.14(-2.12%)
Dec 15, 2017 6.520 6.600 6.480 6.600 1,790 +0.12(+1.85%)
Dec 14, 2017 6.611 6.611 6.450 6.480 3,976 +0.00(+0.00%)
Dec 13, 2017 6.610 6.620 6.480 6.480 2,536 -0.10(-1.52%)
Dec 12, 2017 6.600 6.600 6.450 6.580 8,693 +0.03(+0.46%)
Dec 11, 2017 6.420 6.600 6.420 6.550 4,181 +0.15(+2.34%)
Dec 08, 2017 6.420 6.699 6.400 6.400 5,409 +0.00(+0.00%)
Dec 07, 2017 6.950 6.950 6.350 6.400 12,062 +0.00(+0.00%)
Dec 06, 2017 6.630 6.630 6.400 6.400 7,580 -0.33(-4.93%)
Dec 05, 2017 6.860 6.860 6.720 6.732 4,893 -0.02(-0.27%)
Dec 04, 2017 6.750 6.960 6.587 6.750 9,427 +0.01(+0.15%)
Dec 01, 2017 6.520 6.740 6.400 6.740 11,006 +0.32(+4.98%)
Nov 30, 2017 6.400 6.500 6.350 6.420 14,602 -0.04(-0.68%)
Nov 29, 2017 6.340 6.490 6.310 6.464 5,605 +0.03(+0.48%)
Nov 28, 2017 6.450 6.500 6.310 6.433 29,747 -0.16(-2.38%)
Nov 22, 2017 6.590 6.590 6.590 31 +0.16(+2.49%)
Nov 21, 2017 6.640 6.640 6.320 6.430 9,921 -0.04(-0.62%)
Nov 20, 2017 6.740 6.740 6.470 6.470 12,148 -0.17(-2.56%)
Nov 17, 2017 6.640 6.640 6.640 6.640 1,220 -0.03(-0.45%)
Nov 15, 2017 6.670 6.670 6.670 37 +0.07(+1.06%)
Nov 14, 2017 6.600 6.600 6.600 6.600 173 -0.07(-1.05%)
Nov 13, 2017 6.600 6.670 6.590 6.670 3,002 +0.02(+0.30%)
Nov 10, 2017 6.490 6.986 6.460 6.650 5,445 +0.12(+1.84%)
Nov 09, 2017 6.610 6.610 6.400 6.530 12,130 +0.08(+1.24%)
Nov 08, 2017 6.400 6.470 6.400 6.450 3,612 +0.05(+0.78%)
Nov 03, 2017 6.400 6.400 6.400 0 +0.00(+0.00%)
Nov 02, 2017 6.630 6.670 6.370 6.400 10,889 -0.10(-1.54%)
Nov 01, 2017 6.600 6.922 6.499 6.500 7,820 -0.01(-0.15%)
Oct 31, 2017 6.560 6.590 6.500 6.510 2,546 -0.09(-1.36%)
Oct 30, 2017 6.650 6.662 6.500 6.600 7,534 +0.10(+1.54%)
Oct 27, 2017 6.560 6.560 6.500 6.500 340 -0.05(-0.76%)
Oct 26, 2017 6.390 6.550 6.390 6.550 4,147 +0.05(+0.77%)
Oct 25, 2017 6.500 6.510 6.500 6.500 1,906 -0.02(-0.31%)
Oct 23, 2017 6.520 6.520 6.520 1 +0.01(+0.11%)
Oct 18, 2017 6.513 6.513 6.513 6 -0.19(-2.79%)
Oct 16, 2017 6.700 6.700 6.700 92 +0.15(+2.29%)
Oct 13, 2017 6.800 6.800 6.550 6.550 2,637 +0.05(+0.77%)
Oct 12, 2017 6.349 6.500 6.349 6.500 2,310 -0.01(-0.15%)
Oct 11, 2017 6.490 6.782 6.490 6.510 15,361 +0.13(+1.97%)
Oct 10, 2017 6.295 6.450 6.295 6.384 2,804 -0.03(-0.40%)
Oct 06, 2017 6.410 6.410 6.410 27 +0.01(+0.16%)
Oct 05, 2017 6.560 6.566 6.400 6.400 4,473 -0.11(-1.65%)
Oct 04, 2017 6.450 6.520 6.401 6.507 4,040 +0.26(+4.12%)
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.