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

Wilhelmina Intl (NQ: WHLM )

4.350 -0.100 (-2.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 9, 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 (%)
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%)
Oct 03, 2017 6.250 6.250 6.250 6.250 197 -0.15(-2.34%)
Sep 29, 2017 6.400 6.400 6.400 78 -0.12(-1.84%)
Sep 28, 2017 6.460 6.760 6.320 6.520 7,300 -0.03(-0.46%)
Sep 27, 2017 6.580 6.580 6.420 6.550 2,308 -0.02(-0.31%)
Sep 25, 2017 6.570 6.570 6.570 75 +0.16(+2.50%)
Sep 22, 2017 6.620 6.810 6.410 6.410 3,206 -0.19(-2.88%)
Sep 21, 2017 6.800 6.810 6.550 6.600 6,346 -0.35(-5.03%)
Sep 20, 2017 6.300 6.950 6.300 6.949 9,301 +0.49(+7.57%)
Sep 19, 2017 6.430 6.628 6.430 6.460 4,445 +0.08(+1.33%)
Sep 18, 2017 6.250 6.375 6.250 6.375 4,499 +0.12(+2.00%)
Sep 15, 2017 6.660 6.660 6.250 6.250 450 -0.25(-3.85%)
Sep 14, 2017 6.500 6.500 6.500 6.500 208 -0.50(-7.14%)
Sep 13, 2017 7.000 7.000 7.000 7.000 182 +0.75(+12.00%)
Sep 12, 2017 6.250 6.250 6.250 6.250 354 +0.00(+0.00%)
Sep 08, 2017 6.250 6.250 6.250 137 +0.00(+0.00%)
Sep 07, 2017 6.250 6.250 6.250 6.250 213 -0.25(-3.85%)
Sep 06, 2017 6.500 6.500 6.500 6.500 216 -0.20(-2.99%)
Sep 05, 2017 6.700 6.700 6.700 6.700 149 +0.13(+1.98%)
Sep 01, 2017 6.500 6.570 6.100 6.570 10,922 +0.07(+1.08%)
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%)
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.