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

Wilhelmina Intl (NQ: WHLM )

4.590 +0.240 (+5.52%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 10, 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 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%)
Nov 04, 2014 5.480 6.000 6.000 6.000 2 +0.40(+7.14%)
Oct 30, 2014 5.700 5.600 5.600 5.600 25 -0.37(-6.20%)
Oct 23, 2014 5.660 5.970 5.970 5.970 25 +0.31(+5.48%)
Oct 22, 2014 5.660 5.660 5.660 5.660 994 -0.34(-5.67%)
Oct 21, 2014 6.000 6.000 6.000 6.000 643 +0.00(+0.00%)
Oct 20, 2014 5.660 6.000 5.900 6.000 275 +0.10(+1.69%)
Oct 14, 2014 6.000 5.900 5.900 5.900 20 -0.10(-1.67%)
Oct 09, 2014 6.100 6.000 6.000 6.000 10 -0.38(-5.95%)
Oct 08, 2014 6.380 6.380 6.380 6.380 250 +0.24(+3.91%)
Oct 03, 2014 6.120 6.140 6.140 6.140 1,800 -0.26(-4.06%)
Oct 01, 2014 6.400 6.400 6.400 6.400 200 +0.30(+4.92%)
Sep 30, 2014 6.100 6.100 6.100 6.100 600 +0.05(+0.82%)
Sep 29, 2014 6.050 6.050 6.050 6.050 100 -0.12(-1.94%)
Sep 25, 2014 6.630 6.170 6.170 6.170 11,900 +0.12(+1.98%)
Sep 23, 2014 6.050 6.050 6.050 6.050 200 +0.05(+0.83%)
Sep 22, 2014 6.170 6.350 6.000 6.000 1,259 -0.05(-0.83%)
Sep 19, 2014 6.400 6.400 6.050 6.050 7,512 -0.35(-5.47%)
Sep 18, 2014 6.380 6.400 6.230 6.400 2,429 +0.19(+3.06%)
Sep 17, 2014 6.410 6.410 6.210 6.210 863 +0.16(+2.65%)
Sep 16, 2014 6.420 6.420 6.050 6.050 2,404 -0.37(-5.76%)
Sep 15, 2014 6.090 6.430 6.060 6.420 5,345 -0.02(-0.31%)
Sep 12, 2014 6.440 6.440 6.400 6.440 3,822 +0.00(+0.00%)
Sep 11, 2014 6.150 6.440 6.090 6.440 16,139 +0.29(+4.72%)
Sep 10, 2014 6.440 6.440 6.150 6.150 1,630 -0.25(-3.91%)
Sep 09, 2014 6.420 6.440 6.140 6.400 2,748 -0.04(-0.62%)
Sep 08, 2014 6.410 6.440 6.160 6.440 3,470 +0.24(+3.87%)
Sep 05, 2014 6.150 6.500 6.100 6.200 4,723 +0.06(+1.04%)
Sep 04, 2014 6.136 6.136 6.136 6.136 190 -0.27(-4.27%)
Sep 03, 2014 6.050 6.440 6.040 6.410 11,142 +0.37(+6.13%)
Sep 02, 2014 6.100 6.200 6.040 6.040 2,850 +0.06(+1.00%)
Aug 29, 2014 6.440 5.980 5.980 5.980 1,100 -0.02(-0.33%)
Aug 28, 2014 6.100 6.250 5.980 6.000 2,879 -0.05(-0.83%)
Aug 27, 2014 6.020 6.050 6.020 6.050 7,100 +0.03(+0.50%)
Aug 26, 2014 6.020 6.020 6.020 6.020 3,000 -0.01(-0.17%)
Aug 25, 2014 6.030 6.030 6.030 6.030 2,520 -0.01(-0.17%)
Aug 21, 2014 6.040 6.040 6.040 6.040 400 +0.00(+0.00%)
Aug 20, 2014 6.030 6.160 6.030 6.040 8,928 -0.36(-5.62%)
Aug 18, 2014 6.040 6.400 6.400 6.400 2,600 +0.10(+1.59%)
Aug 15, 2014 6.130 6.490 6.130 6.300 2,048 -0.10(-1.63%)
Aug 13, 2014 6.500 6.404 6.404 6.404 25 -0.10(-1.48%)
Aug 12, 2014 6.500 6.500 6.500 6.500 2,036 +0.00(+0.00%)
Aug 11, 2014 6.500 6.503 6.500 6.500 2,869 -0.38(-5.52%)
Aug 07, 2014 6.880 6.880 6.880 6.880 100 -0.12(-1.71%)
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.