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

Wilhelmina Intl (NQ: WHLM )

4.430 -0.160 (-3.49%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 13, 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 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%)
Nov 01, 2019 5.140 5.150 5.100 5.150 600 +0.09(+1.78%)
Oct 31, 2019 5.060 5.060 5.060 5.060 117 -0.04(-0.78%)
Oct 29, 2019 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 28, 2019 5.050 5.050 5.100 231 +0.05(+0.99%)
Oct 25, 2019 5.050 5.050 5.050 5.050 900 +0.00(+0.00%)
Oct 24, 2019 5.175 5.175 5.050 5.050 686 -0.20(-3.81%)
Oct 23, 2019 5.250 5.250 5.250 1 +0.00(+0.00%)
Oct 22, 2019 5.250 5.250 5.250 2 +0.00(+0.00%)
Oct 21, 2019 5.250 5.250 5.250 79 +0.00(+0.00%)
Oct 18, 2019 5.250 5.250 5.250 14 +0.00(+0.00%)
Oct 17, 2019 5.250 5.250 5.250 5.250 223 +0.41(+8.47%)
Oct 16, 2019 5.000 5.000 4.840 4.840 704 -0.41(-7.81%)
Oct 15, 2019 5.250 5.250 5.250 5.250 269 -0.09(-1.68%)
Oct 14, 2019 5.340 5.340 5.340 5.340 264 +0.10(+1.94%)
Oct 11, 2019 5.238 5.238 5.238 5.238 100 +0.09(+1.71%)
Oct 10, 2019 5.250 5.250 5.150 5.150 987 +0.33(+6.84%)
Oct 09, 2019 5.250 5.250 4.820 4.820 1,506 -0.62(-11.47%)
Oct 08, 2019 5.444 5.444 5.444 5.444 1,382 +0.43(+8.67%)
Oct 07, 2019 5.050 5.050 5.010 5.010 759 -0.49(-8.91%)
Oct 04, 2019 5.500 5.500 5.500 5.500 200 -0.04(-0.72%)
Oct 03, 2019 5.540 5.540 5.540 105 +0.00(+0.00%)
Oct 02, 2019 5.540 5.540 5.540 22 +0.00(+0.00%)
Oct 01, 2019 5.540 5.540 5.540 32 +0.00(+0.00%)
Sep 30, 2019 5.540 5.540 5.540 23 +0.00(+0.00%)
Sep 27, 2019 5.540 5.540 5.540 41 +0.00(+0.00%)
Sep 26, 2019 5.510 5.540 5.500 5.540 2,813 -0.41(-6.90%)
Sep 25, 2019 5.795 5.950 5.795 5.950 2,434 +0.08(+1.36%)
Sep 24, 2019 5.500 5.870 5.500 5.870 2,696 +0.37(+6.73%)
Sep 23, 2019 5.500 5.500 5.500 18 +0.00(+0.00%)
Sep 20, 2019 4.820 5.500 4.820 5.500 2,500 +0.48(+9.56%)
Sep 19, 2019 5.020 5.020 5.020 5.020 259 -0.03(-0.59%)
Sep 18, 2019 5.050 5.061 5.050 5.050 1,239 -0.23(-4.36%)
Sep 17, 2019 5.290 5.290 5.280 5.280 320 -0.22(-4.00%)
Sep 16, 2019 5.497 5.500 5.497 5.500 2,407 +0.12(+2.33%)
Sep 13, 2019 5.250 5.375 5.250 5.375 300 -0.03(-0.46%)
Sep 12, 2019 5.400 5.400 5.400 5.400 165 -0.01(-0.24%)
Sep 11, 2019 5.413 5.413 5.413 2 +0.00(+0.00%)
Sep 10, 2019 5.413 5.413 5.413 51 +0.00(+0.00%)
Sep 09, 2019 5.413 5.413 5.413 19 +0.00(+0.00%)
Sep 06, 2019 5.413 5.413 5.413 5.413 100 +0.01(+0.24%)
Sep 05, 2019 5.400 5.400 5.400 1 +0.00(+0.00%)
Sep 04, 2019 5.400 5.400 5.400 31 +0.00(+0.00%)
Sep 03, 2019 5.400 5.400 5.400 141 +0.00(+0.00%)
Aug 29, 2019 5.400 5.400 5.400 0 +0.00(+0.00%)
Aug 28, 2019 5.400 5.400 5.400 4 +0.00(+0.00%)
Aug 27, 2019 5.400 5.400 5.400 11 +0.00(+0.00%)
Aug 26, 2019 5.400 5.400 5.400 3 +0.00(+0.00%)
Aug 23, 2019 5.400 5.400 5.400 4 +0.00(+0.00%)
Aug 22, 2019 5.400 5.400 5.400 5.400 298 +0.05(+0.93%)
Aug 21, 2019 5.350 5.350 5.350 5.350 323 +0.03(+0.56%)
Aug 20, 2019 5.320 5.320 5.320 11 +0.00(+0.00%)
Aug 19, 2019 5.320 5.320 5.320 15 +0.00(+0.00%)
Aug 16, 2019 5.320 5.320 5.320 6 +0.00(+0.00%)
Aug 15, 2019 5.320 5.320 5.320 5.320 104 -0.18(-3.27%)
Aug 14, 2019 5.500 5.500 5.500 10 +0.00(+0.00%)
Aug 12, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 09, 2019 5.500 5.500 5.500 102 +0.00(+0.00%)
Aug 08, 2019 5.700 5.700 5.500 5.500 1,356 -0.35(-5.98%)
Aug 07, 2019 5.850 5.850 5.850 29 +0.00(+0.00%)
Aug 06, 2019 5.850 5.850 5.850 91 +0.00(+0.00%)
Aug 05, 2019 5.860 5.880 5.850 5.850 1,015 -0.03(-0.43%)
Aug 02, 2019 5.875 5.875 5.875 13 +0.00(+0.00%)
Aug 01, 2019 5.750 5.875 5.750 5.875 338 +0.34(+6.24%)
Jul 31, 2019 5.540 5.860 5.530 5.530 1,475 -0.32(-5.47%)
Jul 30, 2019 5.880 5.880 5.850 5.850 431 +0.10(+1.74%)
Jul 29, 2019 5.750 5.750 5.750 235 +0.00(+0.00%)
Jul 26, 2019 5.750 5.750 5.750 5.750 300 -0.11(-1.92%)
Jul 25, 2019 5.829 6.000 5.800 5.862 8,669 +0.06(+1.08%)
Jul 24, 2019 5.800 5.800 5.800 5.800 350 +0.05(+0.87%)
Jul 23, 2019 5.971 5.971 5.750 5.750 728 +0.12(+2.13%)
Jul 22, 2019 5.630 5.630 5.630 5.630 123 -0.05(-0.96%)
Jul 19, 2019 5.685 5.685 5.685 1 +0.00(+0.00%)
Jul 17, 2019 5.685 5.685 5.685 0 +0.18(+3.36%)
Jul 16, 2019 5.520 5.520 5.500 5.500 320 -0.28(-4.79%)
Jul 15, 2019 5.750 5.777 5.750 5.777 352 +0.03(+0.46%)
Jul 12, 2019 5.750 5.750 5.750 5.750 300 -0.10(-1.71%)
Jul 11, 2019 5.850 5.850 5.850 5.850 467 -0.04(-0.68%)
Jul 10, 2019 5.890 5.890 5.890 5.890 705 -0.00(-0.08%)
Jul 09, 2019 5.960 6.000 5.850 5.895 1,071 -0.11(-1.75%)
Jul 08, 2019 6.000 6.000 6.000 6.000 156 +0.00(+0.00%)
Jul 05, 2019 6.000 6.000 6.000 401 +0.00(+0.00%)
Jul 03, 2019 5.990 6.000 5.990 6.000 2,000 +0.00(+0.00%)
Jul 02, 2019 6.000 6.000 6.000 6.000 1,633 -0.20(-3.23%)
Jul 01, 2019 6.200 6.200 6.200 28 +0.00(+0.00%)
Jun 28, 2019 6.200 6.200 6.200 27 +0.00(+0.00%)
Jun 27, 2019 6.030 6.200 6.001 6.200 1,237 +0.20(+3.33%)
Jun 26, 2019 6.000 6.000 6.000 6.000 962 -0.20(-3.23%)
Jun 25, 2019 6.130 6.200 6.130 6.200 359 +0.00(+0.00%)
Jun 24, 2019 6.200 6.200 6.200 6.200 212 +0.00(+0.00%)
Jun 21, 2019 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
Jun 20, 2019 6.000 6.200 6.000 6.200 1,177 -0.02(-0.32%)
Jun 19, 2019 6.000 6.220 6.000 6.220 426 +0.58(+10.28%)
Jun 18, 2019 5.610 5.650 5.610 5.640 3,775 +0.06(+1.08%)
Jun 17, 2019 5.580 5.580 5.580 5.580 430 +0.14(+2.57%)
Jun 14, 2019 5.440 5.440 5.440 23 +0.00(+0.00%)
Jun 13, 2019 5.260 5.440 5.260 5.440 362 +0.27(+5.22%)
Jun 12, 2019 5.010 5.250 4.680 5.170 3,907 -0.08(-1.52%)
Jun 11, 2019 5.250 5.250 5.250 5.250 274 -0.35(-6.30%)
Jun 10, 2019 5.400 5.603 5.400 5.603 1,276 +0.10(+1.88%)
Jun 07, 2019 5.500 5.500 5.500 9 +0.00(+0.00%)
Jun 06, 2019 5.400 5.500 5.400 5.500 851 +0.25(+4.76%)
Jun 05, 2019 5.400 5.400 5.250 5.250 471 +0.01(+0.19%)
Jun 04, 2019 5.750 5.800 4.836 5.240 10,108 -0.55(-9.43%)
Jun 03, 2019 5.785 5.785 5.785 130 +0.00(+0.00%)
May 31, 2019 5.785 5.785 5.785 210 +0.00(+0.00%)
May 30, 2019 5.785 5.785 5.785 5.785 203 -0.21(-3.58%)
May 29, 2019 6.000 6.000 6.000 6.000 199 +0.00(+0.00%)
May 28, 2019 6.000 6.000 6.000 6.000 179 +0.00(+0.00%)
May 24, 2019 6.250 6.250 6.000 6.000 500 +0.00(+0.00%)
May 23, 2019 6.000 6.000 6.000 282 +0.00(+0.00%)
May 22, 2019 6.000 6.000 6.000 6.000 736 +0.01(+0.17%)
May 21, 2019 5.990 5.990 5.990 50 +0.00(+0.00%)
May 20, 2019 5.990 5.990 5.990 5.990 461 -0.01(-0.17%)
May 17, 2019 6.000 6.000 5.750 6.000 3,800 -0.25(-4.00%)
May 16, 2019 6.000 6.250 5.960 6.250 3,206 +0.25(+4.17%)
May 15, 2019 6.000 6.000 6.000 6.000 107 -0.25(-4.00%)
May 14, 2019 6.000 6.250 5.851 6.250 1,102 +0.25(+4.17%)
May 13, 2019 6.000 6.000 6.000 6.000 116 +0.00(+0.00%)
May 10, 2019 6.000 6.000 6.000 6.000 100 +0.05(+0.84%)
May 09, 2019 5.950 5.950 5.950 3 +0.00(+0.00%)
May 08, 2019 5.950 5.950 5.950 8 +0.00(+0.00%)
May 07, 2019 5.950 5.950 5.950 5.950 103 -0.04(-0.67%)
May 06, 2019 5.990 5.990 5.990 5.990 190 -0.01(-0.17%)
May 03, 2019 6.000 6.000 6.000 6.000 100 +0.20(+3.36%)
May 02, 2019 5.965 6.000 5.805 5.805 1,003 -0.29(-4.84%)
May 01, 2019 6.100 6.100 6.100 6.100 657 -0.23(-3.63%)
Apr 30, 2019 6.330 6.330 6.330 131 +0.00(+0.00%)
Apr 29, 2019 6.410 6.410 6.330 6.330 1,201 +0.00(+0.00%)
Apr 26, 2019 6.400 6.400 6.330 6.330 600 +0.33(+5.50%)
Apr 25, 2019 6.000 6.000 6.000 6.000 1,227 -0.35(-5.51%)
Apr 24, 2019 6.250 6.420 6.100 6.350 2,589 -0.26(-3.98%)
Apr 23, 2019 6.715 6.715 6.613 6.613 667 -0.23(-3.32%)
Apr 22, 2019 6.500 6.840 6.500 6.840 352 +0.64(+10.32%)
Apr 18, 2019 6.250 6.350 5.810 6.200 4,400 +0.20(+3.33%)
Apr 17, 2019 6.000 6.150 6.000 6.000 1,229 -0.81(-11.89%)
Apr 16, 2019 6.810 6.810 6.810 45 +0.00(+0.00%)
Apr 15, 2019 6.810 6.810 6.810 30 +0.00(+0.00%)
Apr 12, 2019 6.450 6.810 6.440 6.810 2,700 +0.36(+5.58%)
Apr 11, 2019 6.450 6.450 6.450 6.450 206 +0.28(+4.54%)
Apr 10, 2019 6.000 6.200 6.000 6.170 10,009 -0.03(-0.48%)
Apr 09, 2019 6.100 6.240 6.100 6.200 10,397 -0.18(-2.82%)
Apr 08, 2019 6.380 6.380 6.380 25 +0.00(+0.00%)
Apr 05, 2019 6.250 6.380 6.250 6.380 300 +0.38(+6.33%)
Apr 04, 2019 5.890 6.000 5.890 6.000 2,809 +0.33(+5.82%)
Apr 03, 2019 5.670 5.670 5.670 50 +0.00(+0.00%)
Apr 02, 2019 5.670 5.670 5.670 96 +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.