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 (%)
Aug 31, 2023 3.620 3.730 3.430 3.430 4,990 -0.31(-8.29%)
Aug 30, 2023 3.575 3.740 3.575 3.740 760 -0.00(-0.01%)
Aug 28, 2023 3.740 88 +0.19(+5.36%)
Aug 25, 2023 3.530 3.636 3.530 3.550 1,285 -0.12(-3.27%)
Aug 24, 2023 3.670 3.670 3.660 3.670 521 +0.18(+5.16%)
Aug 23, 2023 3.550 3.570 3.400 3.490 2,036 -0.02(-0.57%)
Aug 22, 2023 3.510 3.510 3.510 3.510 684 +0.01(+0.29%)
Aug 16, 2023 3.500 106 +0.00(+0.00%)
Aug 15, 2023 3.500 3.510 3.460 3.500 70,919 +0.00(+0.00%)
Aug 14, 2023 3.520 3.530 3.420 3.500 16,633 -0.08(-2.14%)
Aug 11, 2023 3.500 3.660 3.500 3.576 13,752 -0.05(-1.48%)
Aug 09, 2023 3.630 140 -0.07(-1.89%)
Aug 08, 2023 3.610 3.700 3.610 3.700 1,374 +0.03(+0.82%)
Aug 07, 2023 3.650 3.670 3.585 3.670 1,196 +0.16(+4.56%)
Aug 04, 2023 3.515 3.585 3.500 3.510 13,827 -0.02(-0.57%)
Aug 03, 2023 3.500 3.585 3.500 3.530 820 +0.01(+0.28%)
Aug 02, 2023 3.520 3.520 3.520 3.520 254 -0.07(-1.95%)
Jul 31, 2023 3.590 448 +0.06(+1.70%)
Jul 28, 2023 3.670 3.670 3.530 3.530 777 +0.01(+0.28%)
Jul 27, 2023 3.680 3.690 3.520 3.520 657 -0.06(-1.55%)
Jul 26, 2023 3.630 3.630 3.500 3.576 1,370 -0.11(-2.97%)
Jul 25, 2023 3.310 3.685 3.310 3.685 12,033 +0.41(+12.35%)
Jul 24, 2023 3.510 3.510 3.280 3.280 8,136 -0.22(-6.29%)
Jul 21, 2023 3.570 3.619 3.500 3.500 1,050 -0.06(-1.69%)
Jul 20, 2023 3.650 3.650 3.560 3.560 1,839 -0.11(-3.00%)
Jul 19, 2023 3.800 3.800 3.500 3.670 14,882 +0.03(+0.77%)
Jul 18, 2023 3.500 3.642 3.500 3.642 4,424 +0.14(+4.06%)
Jul 17, 2023 3.650 3.650 3.500 3.500 1,907 -0.05(-1.41%)
Jul 14, 2023 3.600 3.600 3.550 3.550 3,291 -0.14(-3.79%)
Jul 13, 2023 3.750 3.750 3.690 3.690 591 -0.01(-0.27%)
Jul 12, 2023 3.800 3.890 3.700 3.700 4,253 -0.08(-2.25%)
Jul 11, 2023 3.850 3.850 3.785 3.785 1,328 -0.09(-2.45%)
Jul 10, 2023 3.790 3.880 3.790 3.880 422 +0.00(+0.00%)
Jul 05, 2023 3.880 44 -0.06(-1.52%)
Jul 03, 2023 3.800 3.940 3.800 3.940 1,128 +0.14(+3.68%)
Jun 30, 2023 3.783 3.800 3.705 3.800 1,631 +0.04(+1.20%)
Jun 27, 2023 3.755 143 -0.04(-1.18%)
Jun 26, 2023 3.730 3.800 3.730 3.800 2,118 +0.00(+0.00%)
Jun 23, 2023 3.710 3.800 3.710 3.800 892 +0.00(+0.00%)
Jun 22, 2023 3.710 3.800 3.710 3.800 3,674 +0.07(+2.01%)
Jun 21, 2023 3.720 3.725 3.685 3.725 3,912 +0.06(+1.78%)
Jun 16, 2023 3.660 105 -0.07(-1.88%)
Jun 15, 2023 3.730 3.800 3.730 3.730 5,822 -0.18(-4.60%)
Jun 14, 2023 3.910 3.910 3.910 3.910 363 +0.11(+2.89%)
Jun 13, 2023 3.855 3.855 3.800 3.800 1,200 -0.01(-0.26%)
Jun 12, 2023 3.821 3.821 3.800 3.810 745 -0.13(-3.30%)
Jun 08, 2023 3.940 54 +0.06(+1.55%)
Jun 07, 2023 3.834 3.880 3.790 3.880 3,467 +0.07(+1.84%)
Jun 06, 2023 3.720 3.810 3.710 3.810 1,740 +0.16(+4.38%)
Jun 05, 2023 3.650 3.720 3.644 3.650 7,454 -0.07(-1.88%)
Jun 02, 2023 3.690 3.800 3.690 3.720 1,709 +0.07(+1.92%)
Jun 01, 2023 3.860 3.860 3.650 3.650 3,756 -0.09(-2.41%)
May 31, 2023 3.900 3.900 3.740 3.740 1,855 -0.14(-3.58%)
May 30, 2023 3.730 3.879 3.730 3.879 3,200 -0.03(-0.79%)
May 26, 2023 4.000 4.000 3.900 3.910 1,910 -0.11(-2.67%)
May 25, 2023 4.120 4.120 4.017 4.017 627 -0.23(-5.48%)
May 24, 2023 4.100 4.250 4.100 4.250 637 +0.15(+3.66%)
May 23, 2023 4.100 4.100 4.100 4.100 127 +0.19(+4.86%)
May 19, 2023 3.910 179 -0.14(-3.46%)
May 18, 2023 4.120 4.120 3.986 4.050 1,386 +0.13(+3.32%)
May 17, 2023 4.090 4.090 3.800 3.920 3,161 +0.02(+0.51%)
May 16, 2023 3.850 3.909 3.850 3.900 4,337 +0.05(+1.30%)
May 15, 2023 3.910 3.990 3.840 3.850 7,300 -0.15(-3.75%)
May 12, 2023 4.020 4.100 4.000 4.000 8,662 -0.02(-0.50%)
May 11, 2023 4.020 4.020 4.020 4.020 200 -0.01(-0.25%)
May 10, 2023 4.020 4.030 4.020 4.030 853 -0.05(-1.23%)
May 09, 2023 3.950 4.080 3.950 4.080 2,005 +0.12(+3.03%)
May 08, 2023 4.090 4.090 3.950 3.960 2,491 -0.13(-3.18%)
May 05, 2023 3.950 4.090 3.950 4.090 2,281 +0.12(+3.02%)
May 04, 2023 3.970 3.970 3.970 3.970 170 +0.02(+0.51%)
May 03, 2023 3.917 4.120 3.917 3.950 2,237 -0.19(-4.59%)
May 02, 2023 4.140 4.140 4.140 4.140 612 -0.01(-0.24%)
May 01, 2023 4.130 4.150 4.020 4.150 1,541 +0.13(+3.23%)
Apr 28, 2023 3.960 4.020 3.860 4.020 2,135 -0.04(-0.99%)
Apr 27, 2023 3.940 4.060 3.936 4.060 3,193 +0.21(+5.45%)
Apr 26, 2023 3.900 3.900 3.750 3.850 5,037 -0.06(-1.53%)
Apr 25, 2023 4.000 4.000 3.900 3.910 956 -0.16(-3.96%)
Apr 24, 2023 4.110 4.110 4.071 4.071 749 -0.16(-3.69%)
Apr 21, 2023 4.170 4.227 4.170 4.227 318 -0.02(-0.54%)
Apr 20, 2023 4.160 4.300 4.160 4.250 1,815 -0.03(-0.70%)
Apr 19, 2023 4.250 4.470 4.250 4.280 3,869 +0.03(+0.71%)
Apr 18, 2023 4.400 4.400 4.250 4.250 3,683 -0.15(-3.41%)
Apr 17, 2023 4.340 4.500 4.340 4.400 17,876 +0.10(+2.33%)
Apr 14, 2023 4.180 4.450 4.170 4.300 5,064 +0.12(+2.87%)
Apr 13, 2023 4.200 4.200 4.090 4.180 6,309 -0.01(-0.24%)
Apr 12, 2023 4.348 4.348 4.111 4.190 3,627 +0.04(+0.96%)
Apr 11, 2023 4.410 4.410 4.119 4.150 17,072 -0.15(-3.49%)
Apr 10, 2023 4.130 4.390 4.130 4.300 13,961 +0.06(+1.42%)
Apr 06, 2023 4.230 4.240 4.220 4.240 874 -0.20(-4.50%)
Apr 04, 2023 4.440 276 +0.35(+8.56%)
Apr 03, 2023 4.030 4.240 4.030 4.090 7,456 -0.25(-5.76%)
Mar 31, 2023 4.330 4.350 4.330 4.340 1,091 +0.03(+0.69%)
Mar 30, 2023 3.960 4.330 3.900 4.310 11,671 +0.16(+3.86%)
Mar 29, 2023 4.110 4.210 4.040 4.150 1,649 +0.09(+2.22%)
Mar 28, 2023 4.110 4.230 4.060 4.060 1,154 -0.19(-4.47%)
Mar 27, 2023 4.250 4.250 4.250 4.250 380 +0.00(+0.00%)
Mar 24, 2023 4.190 4.290 4.170 4.250 3,869 +0.25(+6.25%)
Mar 23, 2023 3.900 4.135 3.900 4.000 5,406 -0.29(-6.76%)
Mar 22, 2023 3.670 4.290 3.670 4.290 2,545 +0.16(+3.87%)
Mar 21, 2023 3.690 4.130 3.690 4.130 3,590 +0.56(+15.69%)
Mar 20, 2023 3.530 3.730 3.530 3.570 1,117 +0.03(+0.85%)
Mar 17, 2023 3.680 3.710 3.540 3.540 3,449 -0.06(-1.59%)
Mar 16, 2023 3.750 3.750 3.560 3.597 2,046 -0.15(-4.08%)
Mar 15, 2023 3.710 3.800 3.700 3.750 1,685 -0.09(-2.34%)
Mar 14, 2023 3.900 4.100 3.710 3.840 2,089 -0.01(-0.26%)
Mar 13, 2023 4.010 4.110 3.850 3.850 11,961 -0.19(-4.70%)
Mar 10, 2023 4.159 4.159 3.680 4.040 5,468 -0.16(-3.70%)
Mar 09, 2023 4.030 4.210 3.930 4.195 6,030 +0.25(+6.21%)
Mar 08, 2023 4.140 4.140 3.950 3.950 934 -0.26(-6.18%)
Mar 07, 2023 3.930 4.210 3.900 4.210 3,013 +0.30(+7.67%)
Mar 06, 2023 3.930 4.150 3.910 3.910 11,729 -0.22(-5.44%)
Mar 03, 2023 4.120 4.270 4.120 4.135 1,672 +0.01(+0.36%)
Mar 02, 2023 4.060 4.390 4.000 4.120 8,161 -0.36(-8.04%)
Mar 01, 2023 4.460 4.580 4.460 4.480 1,461 +0.03(+0.67%)
Feb 28, 2023 4.430 4.460 4.430 4.450 1,041 +0.03(+0.68%)
Feb 27, 2023 4.460 4.586 4.420 4.420 1,503 +0.26(+6.18%)
Feb 24, 2023 4.163 4.163 4.163 4.163 1,869 -0.04(-0.85%)
Feb 23, 2023 4.495 4.495 4.198 4.198 395 -0.09(-2.14%)
Feb 22, 2023 4.300 4.300 4.290 4.290 1,053 -0.05(-1.27%)
Feb 17, 2023 4.345 122 -0.03(-0.57%)
Feb 16, 2023 4.370 4.370 4.370 4.370 604 -0.00(-0.11%)
Feb 14, 2023 4.375 121 -0.01(-0.29%)
Feb 13, 2023 4.350 4.388 4.350 4.388 364 +0.13(+3.00%)
Feb 10, 2023 4.467 4.467 4.260 4.260 678 -0.32(-6.99%)
Feb 08, 2023 4.580 111 -0.09(-1.93%)
Feb 07, 2023 4.670 4.670 4.670 4.670 203 +0.12(+2.75%)
Feb 06, 2023 4.545 4.545 4.545 4.545 390 -0.00(-0.11%)
Feb 03, 2023 4.510 4.560 4.510 4.550 904 +0.06(+1.34%)
Feb 02, 2023 4.300 4.510 4.300 4.490 1,669 +0.23(+5.40%)
Feb 01, 2023 4.210 4.590 4.210 4.260 4,529 -0.41(-8.78%)
Jan 31, 2023 4.250 4.670 4.250 4.670 599 +0.28(+6.38%)
Jan 30, 2023 4.270 4.390 4.270 4.390 3,491 -0.19(-4.15%)
Jan 27, 2023 4.270 4.653 4.145 4.580 8,548 +0.08(+1.78%)
Jan 26, 2023 4.380 4.500 4.380 4.500 1,392 +0.12(+2.74%)
Jan 24, 2023 4.380 218 +0.00(+0.00%)
Jan 23, 2023 4.460 4.700 4.360 4.380 2,584 -0.31(-6.61%)
Jan 20, 2023 4.480 4.700 4.480 4.690 1,921 +0.02(+0.43%)
Jan 19, 2023 4.485 4.670 4.485 4.670 1,004 +0.23(+5.16%)
Jan 18, 2023 4.700 4.700 4.430 4.441 3,769 -0.26(-5.52%)
Jan 17, 2023 4.620 4.840 4.606 4.700 8,096 +0.12(+2.62%)
Jan 13, 2023 4.380 4.700 4.380 4.580 2,002 +0.08(+1.78%)
Jan 12, 2023 4.190 4.595 4.190 4.500 793 -0.01(-0.28%)
Jan 11, 2023 4.195 4.600 4.195 4.513 23,297 +0.15(+3.39%)
Jan 10, 2023 4.500 4.500 4.365 4.365 2,738 -0.06(-1.47%)
Jan 09, 2023 4.370 4.520 4.370 4.430 16,432 +0.06(+1.37%)
Jan 06, 2023 4.140 4.375 4.025 4.370 41,569 +0.37(+9.25%)
Jan 05, 2023 3.753 4.050 3.753 4.000 6,114 +0.29(+7.82%)
Jan 04, 2023 3.760 3.770 3.650 3.710 5,154 -0.02(-0.67%)
Jan 03, 2023 3.730 3.750 3.540 3.735 13,066 +0.19(+5.51%)
Dec 30, 2022 3.660 3.660 3.540 3.540 3,481 -0.08(-2.21%)
Dec 29, 2022 3.500 3.620 3.500 3.620 3,902 +0.08(+2.26%)
Dec 28, 2022 3.575 3.575 3.460 3.540 5,902 -0.14(-3.80%)
Dec 27, 2022 3.550 3.700 3.550 3.680 11,965 +0.03(+0.82%)
Dec 23, 2022 3.700 3.729 3.610 3.650 4,752 +0.00(+0.00%)
Dec 22, 2022 3.600 3.660 3.550 3.650 12,986 +0.00(+0.12%)
Dec 21, 2022 3.500 3.646 3.499 3.646 11,745 +0.22(+6.54%)
Dec 20, 2022 3.500 3.500 3.160 3.422 15,302 -0.09(-2.52%)
Dec 19, 2022 3.510 3.637 3.504 3.510 3,389 -0.13(-3.57%)
Dec 16, 2022 3.654 3.654 3.570 3.640 1,123 +0.03(+0.83%)
Dec 15, 2022 3.545 3.610 3.545 3.610 3,951 +0.06(+1.69%)
Dec 14, 2022 3.550 3.550 3.550 3.550 506 -0.08(-2.20%)
Dec 13, 2022 3.650 3.740 3.630 3.630 2,821 -0.03(-0.82%)
Dec 12, 2022 3.670 3.754 3.550 3.660 5,961 -0.01(-0.19%)
Dec 09, 2022 3.700 3.700 3.620 3.667 4,331 -0.03(-0.89%)
Dec 08, 2022 3.760 3.940 3.660 3.700 9,513 -0.01(-0.27%)
Dec 07, 2022 3.790 3.970 3.690 3.710 19,192 +0.01(+0.27%)
Dec 06, 2022 3.760 3.940 3.700 3.700 885 -0.18(-4.64%)
Dec 05, 2022 3.950 3.950 3.700 3.880 11,952 -0.02(-0.51%)
Dec 02, 2022 4.184 4.184 3.900 3.900 7,630 -0.19(-4.65%)
Dec 01, 2022 3.940 4.120 3.930 4.090 7,858 +0.24(+6.23%)
Nov 30, 2022 3.750 3.917 3.750 3.850 2,109 +0.03(+0.86%)
Nov 29, 2022 3.750 3.817 3.750 3.817 1,694 +0.07(+1.79%)
Nov 28, 2022 3.780 3.790 3.750 3.750 1,568 -0.05(-1.32%)
Nov 25, 2022 3.940 3.940 3.800 3.800 1,558 +0.00(+0.00%)
Nov 23, 2022 3.910 3.930 3.800 3.800 2,141 -0.01(-0.26%)
Nov 22, 2022 3.880 4.010 3.805 3.810 2,685 -0.07(-1.80%)
Nov 21, 2022 3.838 3.940 3.838 3.880 1,662 +0.05(+1.44%)
Nov 18, 2022 3.859 3.960 3.810 3.825 3,409 +0.01(+0.20%)
Nov 17, 2022 3.810 3.910 3.755 3.817 3,100 -0.16(-3.97%)
Nov 16, 2022 3.890 4.065 3.890 3.975 3,571 +0.08(+1.92%)
Nov 15, 2022 4.204 4.285 3.630 3.900 22,867 -0.35(-8.24%)
Nov 14, 2022 4.240 4.400 4.190 4.250 5,079 -0.01(-0.23%)
Nov 11, 2022 4.199 4.310 4.199 4.260 7,905 +0.12(+2.88%)
Nov 10, 2022 4.185 4.190 4.090 4.141 10,817 -0.04(-0.94%)
Nov 09, 2022 4.159 4.300 4.050 4.180 20,305 +0.14(+3.47%)
Nov 08, 2022 3.990 4.110 3.990 4.040 2,035 -0.10(-2.42%)
Nov 07, 2022 4.030 4.140 3.990 4.140 1,024 +0.14(+3.50%)
Nov 04, 2022 4.010 4.040 4.000 4.000 6,068 +0.00(+0.00%)
Nov 03, 2022 4.010 4.010 3.990 4.000 2,129 -0.12(-2.91%)
Nov 02, 2022 4.020 4.200 4.010 4.120 7,427 +0.12(+3.00%)
Nov 01, 2022 4.130 4.130 4.000 4.000 2,729 -0.05(-1.23%)
Oct 31, 2022 4.020 4.090 3.977 4.050 1,235 -0.11(-2.64%)
Oct 28, 2022 4.200 4.200 4.130 4.160 5,102 +0.07(+1.71%)
Oct 27, 2022 4.090 4.090 4.080 4.090 714 +0.01(+0.25%)
Oct 26, 2022 4.120 4.120 4.080 4.080 3,037 +0.12(+3.04%)
Oct 25, 2022 4.010 4.010 3.960 3.960 1,124 +0.05(+1.27%)
Oct 24, 2022 4.030 4.030 3.906 3.910 3,634 -0.07(-1.76%)
Oct 21, 2022 4.000 4.000 3.980 3.980 365 +0.09(+2.31%)
Oct 20, 2022 3.960 3.960 3.890 3.890 1,586 -0.04(-1.02%)
Oct 18, 2022 3.930 279 -0.12(-2.96%)
Oct 17, 2022 3.870 4.050 3.860 4.050 865 +0.15(+3.85%)
Oct 14, 2022 4.000 4.090 3.850 3.900 1,909 +0.07(+1.92%)
Oct 13, 2022 3.710 3.826 3.710 3.826 2,266 -0.01(-0.35%)
Oct 12, 2022 3.780 3.840 3.761 3.840 3,271 +0.06(+1.59%)
Oct 11, 2022 3.820 4.330 3.760 3.780 26,810 -0.07(-1.82%)
Oct 10, 2022 3.960 4.000 3.835 3.850 4,912 -0.18(-4.35%)
Oct 07, 2022 4.080 4.080 4.025 4.025 1,310 -0.03(-0.86%)
Oct 06, 2022 4.110 4.110 4.030 4.060 881 -0.08(-1.93%)
Oct 05, 2022 4.180 4.225 4.140 4.140 10,353 -0.13(-3.03%)
Oct 04, 2022 4.180 4.269 4.180 4.269 886 +0.11(+2.62%)
Oct 03, 2022 4.090 4.255 4.069 4.160 8,695 +0.07(+1.71%)
Sep 30, 2022 4.030 4.168 4.030 4.090 1,329 +0.03(+0.74%)
Sep 29, 2022 4.010 4.060 4.010 4.060 3,523 -0.08(-1.93%)
Sep 28, 2022 4.000 4.140 3.930 4.140 17,638 +0.13(+3.24%)
Sep 27, 2022 4.040 4.050 4.010 4.010 2,033 -0.07(-1.72%)
Sep 26, 2022 4.090 4.177 4.030 4.080 7,527 +0.00(+0.12%)
Sep 23, 2022 4.150 4.150 4.020 4.075 8,841 -0.08(-2.04%)
Sep 22, 2022 4.130 4.250 4.110 4.160 11,675 +0.04(+0.97%)
Sep 21, 2022 4.184 4.205 4.120 4.120 3,237 -0.13(-3.06%)
Sep 20, 2022 4.260 4.260 4.250 4.250 770 +0.07(+1.67%)
Sep 19, 2022 4.315 4.315 4.120 4.180 14,223 -0.19(-4.35%)
Sep 16, 2022 4.260 4.370 4.260 4.370 5,029 +0.07(+1.63%)
Sep 15, 2022 4.431 4.455 4.250 4.300 5,887 -0.18(-4.02%)
Sep 14, 2022 4.330 4.571 4.330 4.480 14,371 +0.14(+3.11%)
Sep 13, 2022 4.677 4.677 4.300 4.345 46,026 -0.14(-3.15%)
Sep 12, 2022 4.500 4.500 4.486 4.486 914 -0.01(-0.31%)
Sep 09, 2022 4.380 4.570 4.310 4.500 8,265 +0.11(+2.51%)
Sep 08, 2022 4.330 4.650 4.300 4.390 11,076 +0.06(+1.39%)
Sep 07, 2022 4.400 4.458 4.310 4.330 9,067 -0.18(-3.99%)
Sep 06, 2022 4.600 4.600 4.460 4.510 8,454 -0.13(-2.80%)
Sep 02, 2022 4.610 4.689 4.500 4.640 6,075 +0.08(+1.75%)
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.