NasdaqCM - Delayed Quote • USD
Wilhelmina International, Inc. (WHLM)
At close: April 19 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 4.4000 | 4.6500 | 4.4000 | 4.6500 | 4.6500 | 800 |
Apr 18, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
Apr 17, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 300 |
Apr 16, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Apr 15, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 200 |
Apr 12, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Apr 11, 2024 | 4.9300 | 4.9900 | 4.8600 | 4.8600 | 4.8600 | 1,600 |
Apr 10, 2024 | 5.0600 | 5.0800 | 4.8500 | 4.8700 | 4.8700 | 1,300 |
Apr 9, 2024 | 4.9500 | 4.9500 | 4.4800 | 4.9200 | 4.9200 | 3,200 |
Apr 8, 2024 | 4.9900 | 5.0400 | 4.9900 | 5.0400 | 5.0400 | 4,400 |
Apr 5, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 100 |
Apr 4, 2024 | 5.0100 | 5.0800 | 4.8300 | 5.0800 | 5.0800 | 3,700 |
Apr 3, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
Apr 2, 2024 | 4.8200 | 5.0500 | 4.8200 | 4.9900 | 4.9900 | 700 |
Apr 1, 2024 | 4.4500 | 5.0300 | 4.4500 | 5.0300 | 5.0300 | 4,000 |
Mar 28, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8600 | 4.8600 | 3,600 |
Mar 27, 2024 | 4.6500 | 5.0000 | 4.6500 | 4.9900 | 4.9900 | 1,900 |
Mar 26, 2024 | 4.4700 | 4.8100 | 4.4700 | 4.8100 | 4.8100 | 2,100 |
Mar 25, 2024 | 4.7100 | 4.8000 | 4.6400 | 4.8000 | 4.8000 | 1,600 |
Mar 22, 2024 | 4.6000 | 4.8000 | 4.4300 | 4.7200 | 4.7200 | 14,400 |
Mar 21, 2024 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | 4.6000 | 1,200 |
Mar 20, 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 300 |
Mar 19, 2024 | 4.6500 | 4.6500 | 4.4700 | 4.4700 | 4.4700 | 700 |
Mar 18, 2024 | 4.2900 | 4.7000 | 4.1400 | 4.4500 | 4.4500 | 15,100 |
Mar 15, 2024 | 4.4000 | 4.4000 | 4.2900 | 4.2900 | 4.2900 | 3,800 |
Mar 14, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 400 |
Mar 13, 2024 | 4.5000 | 4.5000 | 3.9600 | 4.0700 | 4.0700 | 7,900 |
Mar 12, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 300 |
Mar 11, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 600 |
Mar 8, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 200 |
Mar 7, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
Mar 6, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
Mar 5, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 200 |
Mar 4, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 200 |
Mar 1, 2024 | 4.3100 | 4.3100 | 4.1700 | 4.1700 | 4.1700 | 400 |
Feb 29, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
Feb 28, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 500 |
Feb 27, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
Feb 26, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 600 |
Feb 23, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 200 |
Feb 22, 2024 | 4.3800 | 4.5000 | 4.3800 | 4.4000 | 4.4000 | 4,800 |
Feb 21, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 100 |
Feb 20, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4500 | 4.4500 | 900 |
Feb 16, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 400 |
Feb 15, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
Feb 14, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 200 |
Feb 13, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
Feb 12, 2024 | 4.3300 | 4.5900 | 4.3300 | 4.5900 | 4.5900 | 800 |
Feb 9, 2024 | 4.7000 | 4.7000 | 4.4700 | 4.7000 | 4.7000 | 1,400 |
Feb 8, 2024 | 4.5900 | 4.7000 | 4.5500 | 4.7000 | 4.7000 | 1,000 |
Feb 7, 2024 | 4.7000 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | 2,700 |
Feb 6, 2024 | 4.7800 | 4.7800 | 4.6800 | 4.6800 | 4.6800 | 400 |
Feb 5, 2024 | 4.4000 | 4.6700 | 4.4000 | 4.6700 | 4.6700 | 400 |
Feb 2, 2024 | 4.2600 | 4.6500 | 4.2600 | 4.6500 | 4.6500 | 400 |
Feb 1, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 400 |
Jan 31, 2024 | 4.6400 | 4.6500 | 4.4200 | 4.4300 | 4.4300 | 4,200 |
Jan 30, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 700 |
Jan 29, 2024 | 4.4500 | 4.7100 | 4.4500 | 4.7100 | 4.7100 | 700 |
Jan 26, 2024 | 4.7000 | 4.7100 | 4.5600 | 4.5900 | 4.5900 | 3,600 |
Jan 25, 2024 | 4.4100 | 4.7100 | 4.4100 | 4.7100 | 4.7100 | 500 |
Jan 24, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 200 |
Jan 23, 2024 | 4.7100 | 4.7400 | 4.7100 | 4.7400 | 4.7400 | 1,400 |
Jan 22, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 600 |
Jan 19, 2024 | 4.5900 | 4.7600 | 4.5900 | 4.7600 | 4.7600 | 600 |
Jan 18, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
Jan 17, 2024 | 4.6400 | 4.7700 | 4.6100 | 4.6100 | 4.6100 | 800 |
Jan 16, 2024 | 4.3500 | 4.8000 | 4.3500 | 4.4200 | 4.4200 | 16,600 |
Jan 12, 2024 | 4.2500 | 4.3500 | 4.0600 | 4.3500 | 4.3500 | 2,100 |
Jan 11, 2024 | 3.8500 | 4.1900 | 3.8500 | 4.0400 | 4.0400 | 28,600 |
Jan 10, 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9800 | 3.9800 | 2,100 |
Jan 9, 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9700 | 3.9700 | 1,700 |
Jan 8, 2024 | 3.8600 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 700 |
Jan 5, 2024 | 3.9800 | 4.0000 | 3.8200 | 3.8300 | 3.8300 | 2,200 |
Jan 4, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 600 |
Jan 3, 2024 | 3.9300 | 4.1700 | 3.9100 | 4.1700 | 4.1700 | 500 |
Jan 2, 2024 | 3.7200 | 4.0300 | 3.7200 | 4.0000 | 4.0000 | 5,600 |
Dec 29, 2023 | 4.2300 | 4.2300 | 4.0300 | 4.1200 | 4.1200 | 700 |
Dec 28, 2023 | 4.4700 | 4.4700 | 4.2500 | 4.2500 | 4.2500 | 1,400 |
Dec 27, 2023 | 4.5900 | 4.5900 | 4.4300 | 4.4300 | 4.4300 | 1,600 |
Dec 26, 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 400 |
Dec 22, 2023 | 4.2500 | 4.6000 | 4.2400 | 4.6000 | 4.6000 | 2,400 |
Dec 21, 2023 | 4.7700 | 4.7700 | 4.6200 | 4.6200 | 4.6200 | 1,600 |
Dec 20, 2023 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
Dec 19, 2023 | 4.4300 | 4.5800 | 4.3500 | 4.5800 | 4.5800 | 400 |
Dec 18, 2023 | 4.2600 | 4.5000 | 4.2600 | 4.5000 | 4.5000 | 300 |
Dec 15, 2023 | 4.7500 | 4.7500 | 4.3000 | 4.3000 | 4.3000 | 700 |
Dec 14, 2023 | 4.4500 | 4.6700 | 3.9400 | 4.0200 | 4.0200 | 3,600 |
Dec 13, 2023 | 4.5600 | 4.5600 | 4.3900 | 4.3900 | 4.3900 | 300 |
Dec 12, 2023 | 4.7500 | 4.7500 | 4.4300 | 4.4300 | 4.4300 | 600 |
Dec 11, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 200 |
Dec 8, 2023 | 4.5900 | 4.7800 | 4.5900 | 4.7800 | 4.7800 | 700 |
Dec 7, 2023 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | 4.7400 | 300 |
Dec 6, 2023 | 4.7200 | 4.7200 | 4.3700 | 4.6700 | 4.6700 | 600 |
Dec 5, 2023 | 4.3800 | 4.7200 | 4.3800 | 4.7200 | 4.7200 | 1,100 |
Dec 4, 2023 | 4.5000 | 4.5800 | 4.4000 | 4.5800 | 4.5800 | 2,000 |
Dec 1, 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 400 |
Nov 30, 2023 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 100 |
Nov 29, 2023 | 4.6000 | 4.8600 | 4.6000 | 4.6600 | 4.6600 | 5,100 |
Nov 28, 2023 | 4.9600 | 4.9600 | 4.6400 | 4.6800 | 4.6800 | 3,800 |
Nov 27, 2023 | 4.7600 | 4.8800 | 4.6100 | 4.8800 | 4.8800 | 4,100 |
Nov 24, 2023 | 4.7000 | 4.8800 | 4.7000 | 4.8800 | 4.8800 | 1,600 |
Nov 22, 2023 | 4.9700 | 4.9700 | 4.5100 | 4.5100 | 4.5100 | 2,200 |
Nov 21, 2023 | 4.5700 | 4.8600 | 4.5700 | 4.8400 | 4.8400 | 1,500 |
Nov 20, 2023 | 4.5500 | 4.7500 | 4.3900 | 4.7500 | 4.7500 | 2,200 |
Nov 17, 2023 | 4.4100 | 4.6700 | 4.4100 | 4.6500 | 4.6500 | 2,000 |
Nov 16, 2023 | 4.7000 | 4.7000 | 4.3900 | 4.6700 | 4.6700 | 1,400 |
Nov 15, 2023 | 4.6800 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | 1,500 |
Nov 14, 2023 | 4.6000 | 4.7000 | 4.3300 | 4.6200 | 4.6200 | 2,400 |
Nov 13, 2023 | 4.4800 | 4.6700 | 4.4500 | 4.6700 | 4.6700 | 800 |
Nov 10, 2023 | 4.6000 | 4.7000 | 4.4100 | 4.5000 | 4.5000 | 3,400 |
Nov 9, 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 300 |
Nov 8, 2023 | 4.6400 | 4.6400 | 4.2400 | 4.2400 | 4.2400 | 700 |
Nov 7, 2023 | 4.5300 | 4.6100 | 4.4400 | 4.4800 | 4.4800 | 4,500 |
Nov 6, 2023 | 4.2700 | 4.5300 | 4.2700 | 4.4700 | 4.4700 | 2,100 |
Nov 3, 2023 | 4.2100 | 4.5000 | 4.0200 | 4.5000 | 4.5000 | 2,900 |
Nov 2, 2023 | 4.3500 | 4.4800 | 4.3500 | 4.4700 | 4.4700 | 1,400 |
Nov 1, 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
Oct 31, 2023 | 4.2600 | 4.4900 | 4.2600 | 4.3900 | 4.3900 | 1,300 |
Oct 30, 2023 | 4.2600 | 4.5000 | 4.0800 | 4.4700 | 4.4700 | 11,400 |
Oct 27, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 200 |
Oct 26, 2023 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 200 |
Oct 25, 2023 | 3.8700 | 4.0600 | 3.8700 | 4.0600 | 4.0600 | 1,200 |
Oct 24, 2023 | 4.0400 | 4.3200 | 3.9900 | 4.1800 | 4.1800 | 2,600 |
Oct 23, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 1,300 |
Oct 20, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 500 |
Oct 19, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 600 |
Oct 18, 2023 | 4.1800 | 4.3700 | 4.0700 | 4.0800 | 4.0800 | 2,100 |
Oct 17, 2023 | 4.3400 | 4.3400 | 4.1700 | 4.1700 | 4.1700 | 1,100 |
Oct 16, 2023 | 4.1000 | 4.2600 | 4.0900 | 4.1400 | 4.1400 | 6,600 |
Oct 13, 2023 | 4.3500 | 4.3500 | 3.9500 | 4.1100 | 4.1100 | 8,700 |
Oct 12, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 600 |
Oct 11, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
Oct 10, 2023 | 3.8300 | 4.2900 | 3.8300 | 4.2900 | 4.2900 | 600 |
Oct 9, 2023 | 4.0800 | 4.3000 | 4.0800 | 4.3000 | 4.3000 | 500 |
Oct 6, 2023 | 4.0200 | 4.3500 | 4.0200 | 4.3500 | 4.3500 | 2,800 |
Oct 5, 2023 | 4.0900 | 4.2900 | 4.0900 | 4.2900 | 4.2900 | 600 |
Oct 4, 2023 | 4.0000 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 2,200 |
Oct 3, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 1,600 |
Oct 2, 2023 | 3.8500 | 3.9900 | 3.8000 | 3.9500 | 3.9500 | 17,600 |
Sep 29, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
Sep 28, 2023 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 600 |
Sep 27, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 1,200 |
Sep 26, 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 400 |
Sep 25, 2023 | 4.0000 | 4.1000 | 3.8600 | 3.8600 | 3.8600 | 10,300 |
Sep 22, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 100 |
Sep 21, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
Sep 20, 2023 | 3.8300 | 3.9900 | 3.8300 | 3.9900 | 3.9900 | 700 |
Sep 19, 2023 | 3.9100 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 1,700 |
Sep 18, 2023 | 3.9500 | 3.9900 | 3.8900 | 3.9800 | 3.9800 | 4,800 |
Sep 15, 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 23,600 |
Sep 14, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 300 |
Sep 13, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 400 |
Sep 12, 2023 | 3.8700 | 3.8700 | 3.5300 | 3.5300 | 3.5300 | 2,200 |
Sep 11, 2023 | 3.6600 | 3.8400 | 3.6600 | 3.8400 | 3.8400 | 600 |
Sep 8, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
Sep 7, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 1,700 |
Sep 6, 2023 | 3.6100 | 3.7100 | 3.6100 | 3.7100 | 3.7100 | 1,100 |
Sep 5, 2023 | 3.7300 | 3.9300 | 3.6500 | 3.9300 | 3.9300 | 6,100 |
Sep 1, 2023 | 3.7000 | 3.7200 | 3.5700 | 3.7200 | 3.7200 | 1,800 |
Aug 31, 2023 | 3.6200 | 3.7300 | 3.4300 | 3.4300 | 3.4300 | 5,000 |
Aug 30, 2023 | 3.5800 | 3.7400 | 3.5800 | 3.7400 | 3.7400 | 800 |
Aug 29, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 100 |
Aug 28, 2023 | 3.5500 | 3.7500 | 3.4800 | 3.7400 | 3.7400 | 7,700 |
Aug 25, 2023 | 3.5300 | 3.6400 | 3.5300 | 3.5500 | 3.5500 | 1,300 |
Aug 24, 2023 | 3.6700 | 3.6700 | 3.6600 | 3.6700 | 3.6700 | 500 |
Aug 23, 2023 | 3.5500 | 3.5700 | 3.4000 | 3.4900 | 3.4900 | 2,000 |
Aug 22, 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 700 |
Aug 21, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
Aug 18, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
Aug 17, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
Aug 16, 2023 | 3.4100 | 3.5100 | 3.4100 | 3.5000 | 3.5000 | 30,600 |
Aug 15, 2023 | 3.5000 | 3.5100 | 3.4600 | 3.5000 | 3.5000 | 70,900 |
Aug 14, 2023 | 3.5200 | 3.5300 | 3.4200 | 3.5000 | 3.5000 | 16,600 |
Aug 11, 2023 | 3.5000 | 3.6600 | 3.5000 | 3.5800 | 3.5800 | 13,800 |
Aug 10, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 100 |
Aug 9, 2023 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | 3.6300 | 1,000 |
Aug 8, 2023 | 3.6100 | 3.7000 | 3.6100 | 3.7000 | 3.7000 | 1,400 |
Aug 7, 2023 | 3.6500 | 3.6700 | 3.5900 | 3.6700 | 3.6700 | 1,200 |
Aug 4, 2023 | 3.5200 | 3.5900 | 3.5000 | 3.5100 | 3.5100 | 13,800 |
Aug 3, 2023 | 3.5000 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 800 |
Aug 2, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 300 |
Aug 1, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 400 |
Jul 31, 2023 | 3.6000 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 2,100 |
Jul 28, 2023 | 3.6700 | 3.6700 | 3.5300 | 3.5300 | 3.5300 | 800 |
Jul 27, 2023 | 3.6800 | 3.6900 | 3.5200 | 3.5200 | 3.5200 | 700 |
Jul 26, 2023 | 3.6300 | 3.6300 | 3.5000 | 3.5800 | 3.5800 | 1,400 |
Jul 25, 2023 | 3.3100 | 3.6900 | 3.3100 | 3.6900 | 3.6900 | 12,000 |
Jul 24, 2023 | 3.5100 | 3.5100 | 3.2800 | 3.2800 | 3.2800 | 8,100 |
Jul 21, 2023 | 3.5700 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | 1,100 |
Jul 20, 2023 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | 1,800 |
Jul 19, 2023 | 3.8000 | 3.8000 | 3.5000 | 3.6700 | 3.6700 | 14,900 |
Jul 18, 2023 | 3.5000 | 3.6400 | 3.5000 | 3.6400 | 3.6400 | 4,400 |
Jul 17, 2023 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 1,900 |
Jul 14, 2023 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 3,300 |
Jul 13, 2023 | 3.7500 | 3.7500 | 3.6900 | 3.6900 | 3.6900 | 600 |
Jul 12, 2023 | 3.8000 | 3.8900 | 3.7000 | 3.7000 | 3.7000 | 4,300 |
Jul 11, 2023 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 1,300 |
Jul 10, 2023 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 400 |
Jul 7, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
Jul 6, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
Jul 5, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 600 |
Jul 3, 2023 | 3.8000 | 3.9400 | 3.8000 | 3.9400 | 3.9400 | 1,100 |
Jun 30, 2023 | 3.7800 | 3.8000 | 3.7100 | 3.8000 | 3.8000 | 1,600 |
Jun 29, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
Jun 28, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
Jun 27, 2023 | 3.7100 | 3.7600 | 3.7100 | 3.7600 | 3.7600 | 600 |
Jun 26, 2023 | 3.7300 | 3.8000 | 3.7300 | 3.8000 | 3.8000 | 2,100 |
Jun 23, 2023 | 3.7100 | 3.8000 | 3.7100 | 3.8000 | 3.8000 | 900 |
Jun 22, 2023 | 3.7100 | 3.8000 | 3.7100 | 3.8000 | 3.8000 | 3,700 |
Jun 21, 2023 | 3.7200 | 3.7300 | 3.6900 | 3.7300 | 3.7300 | 3,900 |
Jun 20, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
Jun 16, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 400 |
Jun 15, 2023 | 3.7300 | 3.8000 | 3.7300 | 3.7300 | 3.7300 | 5,800 |
Jun 14, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 400 |
Jun 13, 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 1,200 |
Jun 12, 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8100 | 3.8100 | 700 |
Jun 9, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
Jun 8, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 200 |
Jun 7, 2023 | 3.8300 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 3,500 |
Jun 6, 2023 | 3.7200 | 3.8100 | 3.7100 | 3.8100 | 3.8100 | 1,700 |
Jun 5, 2023 | 3.6500 | 3.7200 | 3.6400 | 3.6500 | 3.6500 | 7,500 |
Jun 2, 2023 | 3.6900 | 3.8000 | 3.6900 | 3.7200 | 3.7200 | 1,700 |
Jun 1, 2023 | 3.8600 | 3.8600 | 3.6500 | 3.6500 | 3.6500 | 3,800 |
May 31, 2023 | 3.9000 | 3.9000 | 3.7400 | 3.7400 | 3.7400 | 1,900 |
May 30, 2023 | 3.7300 | 3.8800 | 3.7300 | 3.8800 | 3.8800 | 3,200 |
May 26, 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9100 | 3.9100 | 1,900 |
May 25, 2023 | 4.1200 | 4.1200 | 4.0200 | 4.0200 | 4.0200 | 600 |
May 24, 2023 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 600 |
May 23, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
May 22, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
May 19, 2023 | 4.1000 | 4.2300 | 3.9100 | 3.9100 | 3.9100 | 5,100 |
May 18, 2023 | 4.1200 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 1,400 |
May 17, 2023 | 4.0900 | 4.0900 | 3.8000 | 3.9200 | 3.9200 | 3,200 |
May 16, 2023 | 3.8500 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 4,300 |
May 15, 2023 | 3.9100 | 3.9900 | 3.8400 | 3.8500 | 3.8500 | 7,300 |
May 12, 2023 | 4.0200 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 8,700 |
May 11, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 200 |
May 10, 2023 | 4.0200 | 4.0300 | 4.0200 | 4.0300 | 4.0300 | 900 |
May 9, 2023 | 3.9500 | 4.0800 | 3.9500 | 4.0800 | 4.0800 | 2,000 |
May 8, 2023 | 4.0900 | 4.0900 | 3.9500 | 3.9600 | 3.9600 | 2,500 |
May 5, 2023 | 3.9500 | 4.0900 | 3.9500 | 4.0900 | 4.0900 | 2,300 |
May 4, 2023 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 200 |
May 3, 2023 | 3.9200 | 4.1200 | 3.9200 | 3.9500 | 3.9500 | 2,200 |
May 2, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 600 |
May 1, 2023 | 4.1300 | 4.1500 | 4.0200 | 4.1500 | 4.1500 | 1,500 |
Apr 28, 2023 | 3.9600 | 4.0200 | 3.8600 | 4.0200 | 4.0200 | 2,100 |
Apr 27, 2023 | 3.9400 | 4.0600 | 3.9400 | 4.0600 | 4.0600 | 3,200 |
Apr 26, 2023 | 3.9000 | 3.9000 | 3.7500 | 3.8500 | 3.8500 | 5,000 |
Apr 25, 2023 | 4.0000 | 4.0000 | 3.9000 | 3.9100 | 3.9100 | 1,000 |
Apr 24, 2023 | 4.1100 | 4.1100 | 4.0700 | 4.0700 | 4.0700 | 700 |
Apr 21, 2023 | 4.1700 | 4.2300 | 4.1700 | 4.2300 | 4.2300 | 300 |
Apr 20, 2023 | 4.1600 | 4.3000 | 4.1600 | 4.2500 | 4.2500 | 1,800 |
Related Tickers
IUA.SG PT Astra Graphia Tbk
0.0370
-1.33%
WLDPF Wildpack Beverage Inc.
0.0570
0.00%
SECCF Serco Group plc
2.2900
0.00%
SCGPY Serco Group plc
2.2700
0.00%
ISSDY ISS A/S
9.16
+3.62%
MITFY Mitie Group plc
5.71
+0.18%
AJISF AJIS Co., Ltd.
16.40
0.00%
PFMT Performant Financial Corporation
2.5700
-2.28%
DNPLY Dai Nippon Printing Co., Ltd.
14.55
-0.21%
TLPFF Teleperformance SE
94.92
+2.06%