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

Wilhelmina Intl (NQ: WHLM )

4.940 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 20, 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, 2015 7.070 7.070 6.970 6.970 590 -0.10(-1.36%)
Oct 29, 2015 7.240 7.250 7.066 7.066 819 -0.47(-6.29%)
Oct 23, 2015 7.120 7.540 7.540 7.540 165 -0.06(-0.78%)
Oct 22, 2015 7.590 7.600 7.590 7.599 378 -0.03(-0.38%)
Oct 20, 2015 7.480 7.629 7.629 7.629 63 +0.82(+12.02%)
Oct 19, 2015 6.810 6.810 6.810 6.810 100 -0.09(-1.30%)
Oct 15, 2015 6.900 6.900 6.900 6.900 15 +0.10(+1.47%)
Oct 08, 2015 6.800 6.800 6.800 6.800 3 +0.20(+3.03%)
Oct 07, 2015 6.504 6.600 6.500 6.600 3,120 +0.15(+2.33%)
Oct 06, 2015 6.348 6.450 6.200 6.450 13,122 +0.42(+6.88%)
Oct 02, 2015 6.000 6.035 6.035 6.035 600 +0.04(+0.58%)
Oct 01, 2015 6.010 6.010 6.010 6.000 5,000 +0.00(+0.00%)
Sep 29, 2015 6.000 6.000 6.000 6.000 12 +0.00(+0.00%)
Sep 28, 2015 6.004 6.020 5.900 6.000 14,301 +0.00(+0.00%)
Sep 21, 2015 6.000 6.000 6.000 6.000 81 +0.00(+0.00%)
Sep 18, 2015 6.000 6.350 6.000 6.000 9,902 +0.00(+0.00%)
Sep 16, 2015 6.120 6.000 6.000 6.000 43 +0.01(+0.17%)
Sep 15, 2015 5.990 5.990 5.990 5.990 204 -0.13(-2.12%)
Sep 14, 2015 6.003 6.120 6.000 6.120 745 -0.28(-4.38%)
Sep 11, 2015 6.000 6.400 6.000 6.400 838 +0.40(+6.67%)
Sep 10, 2015 6.320 6.320 6.000 6.000 1,171 +0.14(+2.48%)
Sep 09, 2015 5.850 5.860 5.850 5.855 2,129 -0.14(-2.42%)
Sep 08, 2015 5.920 6.000 5.920 6.000 234 +0.15(+2.56%)
Sep 02, 2015 5.850 5.850 5.850 5.850 300 +0.00(+0.00%)
Sep 01, 2015 6.000 6.000 5.850 5.850 1,372 +0.05(+0.86%)
Aug 28, 2015 5.810 5.800 5.800 5.800 2 +0.00(+0.00%)
Aug 27, 2015 5.750 5.800 5.750 5.800 1,757 +0.05(+0.87%)
Aug 26, 2015 5.500 5.790 5.500 5.750 15,938 +0.20(+3.60%)
Aug 24, 2015 5.650 5.550 5.550 5.550 95 -0.23(-3.98%)
Aug 14, 2015 5.650 5.780 5.780 5.780 200 -0.01(-0.17%)
Aug 13, 2015 5.790 5.790 5.790 5.790 502 +0.39(+7.22%)
Aug 12, 2015 5.400 5.400 5.345 5.400 1,310 -0.39(-6.73%)
Aug 11, 2015 5.790 5.790 5.790 5.790 520 +0.42(+7.82%)
Aug 03, 2015 5.370 5.370 5.370 5.370 100 -0.34(-5.95%)
Jul 31, 2015 5.790 5.790 5.710 5.710 5,251 +0.03(+0.53%)
Jul 30, 2015 5.680 5.680 5.680 5.680 2,922 +0.00(+0.00%)
Jul 29, 2015 5.680 5.680 5.680 5.680 945 +0.01(+0.18%)
Jul 23, 2015 5.670 5.670 5.670 5.670 68 +0.02(+0.35%)
Jul 15, 2015 5.650 5.650 5.650 5.650 3 +0.00(+0.00%)
Jul 13, 2015 5.650 5.650 5.650 5.650 900 -0.06(-1.05%)
Jul 10, 2015 5.791 5.791 5.710 5.710 7,220 +0.05(+0.81%)
Jul 09, 2015 5.650 5.682 5.650 5.664 5,318 -0.10(-1.67%)
Jul 08, 2015 5.680 5.760 5.680 5.760 5,510 +0.01(+0.17%)
Jun 26, 2015 5.780 5.750 5.750 5.750 6,600 -0.04(-0.69%)
Jun 24, 2015 5.790 5.790 5.790 5.790 2 +0.14(+2.48%)
Jun 23, 2015 5.670 5.670 5.650 5.650 1,701 -0.10(-1.77%)
Jun 22, 2015 5.747 5.752 5.747 5.752 1,006 +0.01(+0.21%)
Jun 19, 2015 5.651 5.740 5.650 5.740 1,427 +0.06(+1.06%)
Jun 18, 2015 5.650 5.680 5.650 5.680 5,896 -0.17(-2.91%)
Jun 12, 2015 5.840 5.850 5.850 5.850 500 +0.10(+1.74%)
Jun 08, 2015 5.750 5.750 5.750 5.750 1 +0.05(+0.88%)
Jun 05, 2015 5.600 5.700 5.600 5.700 2,000 +0.20(+3.64%)
Jun 04, 2015 5.500 5.500 5.500 5.500 441 +0.25(+4.76%)
Jun 03, 2015 5.250 5.250 5.250 5.250 951 -0.05(-0.94%)
Jun 01, 2015 5.300 5.300 5.300 5.300 300 +0.05(+0.95%)
May 29, 2015 5.270 5.300 5.250 5.250 1,100 -0.35(-6.25%)
May 27, 2015 5.250 5.600 5.600 5.600 300 +0.34(+6.46%)
May 22, 2015 5.200 5.260 5.260 5.260 2,000 -0.24(-4.37%)
May 18, 2015 5.500 5.500 5.500 5.500 1,300 +0.00(+0.00%)
May 13, 2015 5.500 5.500 5.500 5.500 15 +0.05(+0.92%)
May 11, 2015 5.390 5.450 5.450 5.450 50 +0.00(+0.00%)
May 07, 2015 5.210 5.450 5.450 5.450 400 +0.25(+4.74%)
May 06, 2015 5.090 5.203 5.090 5.203 617 -0.05(-0.89%)
May 05, 2015 5.200 5.250 5.200 5.250 1,350 +0.00(+0.00%)
May 04, 2015 5.250 5.250 5.250 5.250 300 +0.05(+0.96%)
May 01, 2015 5.200 5.200 5.190 5.200 15,200 +0.00(+0.00%)
Apr 29, 2015 5.200 5.200 5.200 5.200 12,100 -0.00(-0.02%)
Apr 27, 2015 5.200 5.201 5.201 5.201 100 -0.25(-4.57%)
Apr 24, 2015 5.200 5.450 5.050 5.450 5,081 +0.03(+0.46%)
Apr 20, 2015 5.430 5.425 5.425 5.425 40 +0.22(+4.32%)
Apr 17, 2015 5.200 5.200 5.200 5.200 155 +0.00(+0.00%)
Apr 16, 2015 5.200 5.200 5.200 5.200 203 -0.00(-0.05%)
Apr 10, 2015 5.220 5.202 5.202 5.202 1,000 +0.00(+0.05%)
Apr 06, 2015 5.200 5.200 5.200 5.200 20 -0.00(-0.00%)
Apr 02, 2015 5.200 5.200 5.200 5.200 300 -0.10(-1.88%)
Apr 01, 2015 5.300 5.300 5.300 5.300 900 -0.15(-2.75%)
Mar 27, 2015 5.450 5.450 5.450 5.450 15 +0.24(+4.66%)
Mar 26, 2015 5.200 5.207 5.200 5.207 1,440 -0.18(-3.39%)
Mar 25, 2015 5.390 5.390 5.390 5.390 210 +0.00(+0.05%)
Mar 23, 2015 5.100 5.387 5.387 5.387 11 +0.33(+6.47%)
Mar 17, 2015 5.430 5.060 5.060 5.060 84 -0.14(-2.69%)
Mar 16, 2015 5.200 5.200 5.200 5.200 301 -0.02(-0.38%)
Mar 13, 2015 5.220 5.220 5.220 5.220 100 -0.28(-5.09%)
Mar 12, 2015 5.180 5.500 5.180 5.500 201 +0.16(+3.09%)
Mar 11, 2015 5.470 5.800 5.335 5.335 2,997 -0.07(-1.20%)
Mar 10, 2015 5.040 5.770 5.040 5.400 3,636 +0.25(+4.85%)
Mar 09, 2015 5.150 5.150 5.150 5.150 400 -0.20(-3.74%)
Mar 06, 2015 5.300 5.350 5.280 5.350 5,204 +0.09(+1.71%)
Mar 05, 2015 5.400 5.400 4.900 5.260 10,935 -0.20(-3.66%)
Mar 04, 2015 5.460 5.460 5.460 5.460 100 +0.01(+0.18%)
Mar 03, 2015 5.490 5.490 5.450 5.450 212 -0.20(-3.54%)
Mar 02, 2015 5.660 5.660 5.650 5.650 1,411 -0.05(-0.88%)
Feb 27, 2015 5.650 5.700 5.650 5.700 1,050 -0.01(-0.18%)
Feb 26, 2015 5.670 5.710 5.670 5.710 2,117 +0.01(+0.18%)
Feb 25, 2015 5.670 5.810 5.670 5.700 3,127 -0.10(-1.72%)
Feb 24, 2015 5.650 5.800 5.650 5.800 1,124 +0.06(+1.01%)
Feb 23, 2015 5.650 5.750 5.650 5.742 1,722 -0.01(-0.14%)
Feb 20, 2015 5.780 5.797 5.650 5.750 3,700 +0.14(+2.50%)
Feb 19, 2015 5.610 5.610 5.610 5.610 100 +0.06(+1.08%)
Feb 18, 2015 5.550 5.550 5.550 5.550 100 -0.15(-2.63%)
Feb 17, 2015 5.500 5.700 5.500 5.700 2,202 -0.09(-1.55%)
Feb 13, 2015 5.650 5.790 5.790 5.790 4,200 +0.12(+2.12%)
Feb 12, 2015 5.570 5.670 5.570 5.670 1,150 -0.05(-0.84%)
Feb 11, 2015 5.650 5.750 5.650 5.718 2,800 +0.15(+2.61%)
Feb 10, 2015 5.700 5.700 5.570 5.572 5,194 -0.10(-1.83%)
Feb 09, 2015 5.800 5.800 5.620 5.676 5,036 +0.06(+1.00%)
Feb 06, 2015 5.640 5.720 5.600 5.620 1,025 -0.01(-0.18%)
Feb 05, 2015 5.630 5.720 5.630 5.630 3,400 -0.08(-1.40%)
Feb 04, 2015 5.750 5.800 5.600 5.710 9,209 +0.07(+1.24%)
Feb 03, 2015 5.650 5.730 5.630 5.640 5,179 -0.06(-1.05%)
Feb 02, 2015 5.560 5.800 5.540 5.700 11,820 +0.06(+1.07%)
Jan 30, 2015 5.640 5.640 5.630 5.640 1,376 -0.09(-1.56%)
Jan 28, 2015 5.650 5.729 5.729 5.729 800 +0.18(+3.23%)
Jan 27, 2015 5.550 5.550 5.550 5.550 3,000 +0.00(+0.09%)
Jan 26, 2015 5.545 5.545 5.545 5.545 100 -0.08(-1.33%)
Jan 23, 2015 5.620 5.620 5.620 5.620 1,800 +0.03(+0.46%)
Jan 22, 2015 5.650 5.650 5.594 5.594 3,402 -0.01(-0.11%)
Jan 20, 2015 5.550 5.600 5.600 5.600 2,200 +0.00(+0.00%)
Jan 15, 2015 5.600 5.600 5.600 5.600 1,700 -0.00(-0.00%)
Jan 09, 2015 5.500 5.600 5.600 5.600 116 +0.10(+1.82%)
Jan 08, 2015 5.600 5.600 5.500 5.500 2,533 -0.10(-1.78%)
Jan 07, 2015 5.600 5.600 5.600 5.600 384 +0.00(+0.00%)
Jan 06, 2015 5.630 5.630 5.600 5.600 2,612 -0.15(-2.61%)
Jan 05, 2015 6.000 6.000 5.750 5.750 834 +0.12(+2.13%)
Jan 02, 2015 5.630 5.660 5.600 5.630 3,600 -0.37(-6.17%)
Dec 31, 2014 5.980 6.000 6.000 6.000 200 +0.00(+0.00%)
Dec 30, 2014 5.600 6.000 5.600 6.000 876 +0.50(+9.09%)
Dec 29, 2014 6.000 6.000 5.100 5.500 561 -0.10(-1.80%)
Dec 26, 2014 5.200 5.601 5.200 5.601 2,505 +0.35(+6.69%)
Dec 24, 2014 5.200 5.250 5.250 5.250 1,000 +0.15(+2.94%)
Dec 23, 2014 5.100 5.100 5.100 5.100 1,060 +0.11(+2.21%)
Dec 22, 2014 4.950 4.990 4.950 4.990 492 +0.46(+10.15%)
Dec 19, 2014 5.250 5.250 4.530 4.530 6,509 -0.82(-15.33%)
Dec 18, 2014 5.400 5.400 5.350 5.350 1,314 -0.15(-2.73%)
Dec 16, 2014 5.480 5.500 5.500 5.500 2,200 -0.02(-0.31%)
Dec 15, 2014 5.481 5.517 5.481 5.517 2,105 -0.07(-1.31%)
Dec 09, 2014 5.540 5.590 5.590 5.590 60 +0.04(+0.72%)
Dec 08, 2014 5.850 5.850 5.550 5.550 1,151 -0.10(-1.77%)
Dec 05, 2014 5.660 5.660 5.650 5.650 752 +0.00(+0.00%)
Dec 04, 2014 6.000 6.000 5.650 5.650 2,305 -0.30(-5.04%)
Dec 03, 2014 5.918 5.950 5.918 5.950 1,058 +0.20(+3.48%)
Dec 02, 2014 5.750 5.800 5.750 5.750 3,631 +0.08(+1.41%)
Dec 01, 2014 5.670 5.670 5.670 5.670 306 -0.12(-2.01%)
Nov 28, 2014 5.787 5.787 5.787 5.787 100 +0.15(+2.60%)
Nov 26, 2014 5.650 5.640 5.640 5.640 400 +0.00(+0.00%)
Nov 25, 2014 5.799 5.799 5.640 5.640 836 -0.01(-0.18%)
Nov 24, 2014 5.700 5.700 5.650 5.650 2,000 -0.05(-0.88%)
Nov 21, 2014 5.800 5.800 5.700 5.700 2,054 +0.04(+0.75%)
Nov 20, 2014 5.660 5.665 5.650 5.657 3,640 -0.03(-0.61%)
Nov 19, 2014 5.700 5.700 5.692 5.692 1,430 +0.13(+2.41%)
Nov 12, 2014 5.800 5.558 5.558 5.558 101 -0.16(-2.83%)
Nov 11, 2014 5.960 5.960 5.720 5.720 2,902 -0.25(-4.19%)
Nov 06, 2014 5.970 5.970 5.970 5.970 12 -0.03(-0.50%)
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.