U.S. markets closed

Wilhelmina International, Inc. (WHLM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.9300-0.1800 (-3.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20215.01005.14004.93004.93004.930036,900
Jun 17, 20215.22005.55005.10005.11005.110095,600
Jun 16, 20215.15005.21005.01005.01005.010026,700
Jun 15, 20215.17005.25005.11005.22005.220016,600
Jun 14, 20215.10005.29005.10005.17005.170019,200
Jun 11, 20215.42005.42005.11005.14005.140017,700
Jun 10, 20215.31005.38005.11005.34005.340032,200
Jun 09, 20215.47005.47005.25005.33005.330019,100
Jun 08, 20215.39005.44005.24005.25005.250018,800
Jun 07, 20215.35005.39005.16005.37005.370017,700
Jun 04, 20215.22005.23005.04005.21005.210026,200
Jun 03, 20215.22005.22004.96005.06005.060028,800
Jun 02, 20215.26005.35005.05005.22005.220038,800
Jun 01, 20215.40005.47005.25005.35005.350031,600
May 28, 20215.39005.49005.20005.34005.340015,500
May 27, 20215.26005.60005.07005.39005.390055,600
May 26, 20215.18005.35005.04005.30005.300033,700
May 25, 20214.83005.35004.83004.97004.970097,800
May 24, 20214.94005.04004.87004.90004.900015,300
May 21, 20214.86004.98004.85004.94004.940021,000
May 20, 20214.90004.90004.75004.86004.860026,100
May 19, 20214.86005.07004.53004.86004.860063,800
May 18, 20214.94004.97004.81004.84004.840016,800
May 17, 20215.00005.10004.90005.00005.000025,800
May 14, 20215.18005.24004.98005.00005.000022,300
May 13, 20214.97005.24004.88005.13005.130027,800
May 12, 20215.20005.30005.02005.07005.070061,700
May 11, 20214.91005.80004.86005.14005.1400325,800
May 10, 20215.01005.23005.01005.08005.080026,300
May 07, 20214.70005.32004.70005.06005.0600110,600
May 06, 20215.10005.17004.70004.70004.700078,000
May 05, 20215.46005.50005.07005.10005.100047,500
May 04, 20215.49005.71005.32005.41005.410066,700
May 03, 20215.32005.78005.32005.44005.440091,000
Apr 30, 20215.38005.46005.25005.34005.340064,700
Apr 29, 20215.71005.71005.32005.46005.460068,400
Apr 28, 20215.65005.78005.50005.65005.650085,000
Apr 27, 20216.03006.03005.56005.67005.6700107,700
Apr 26, 20216.01006.23005.80006.05006.0500147,400
Apr 23, 20215.88006.20005.80006.02006.0200125,800
Apr 22, 20216.38006.66005.81005.81005.8100563,700
Apr 21, 20215.80007.09005.76006.24006.2400620,200
Apr 20, 20216.58006.94006.11006.11006.1100259,400
Apr 19, 20217.35008.05006.85007.03007.0300431,100
Apr 16, 20219.39009.39007.30007.30007.30001,550,500
Apr 15, 20218.000014.21007.950010.800010.800032,724,100
Apr 14, 20217.00008.32006.77008.32008.3200498,300
Apr 13, 20216.60007.37006.60007.28007.2800598,800
Apr 12, 20218.920010.45006.54006.96006.960016,770,300
Apr 09, 20215.58005.58005.25005.25005.250034,100
Apr 08, 20215.43005.59005.30005.49005.49001,300
Apr 07, 20215.28005.98005.28005.65005.65002,300
Apr 06, 20215.93005.94005.56005.70005.70002,900
Apr 05, 20215.23005.90005.15005.90005.90007,400
Apr 01, 20215.21005.23005.18005.20005.20001,200
Mar 31, 20215.66005.66005.15005.22005.22005,000
Mar 30, 20215.33006.11005.11005.43005.430043,600
Mar 29, 20214.99005.40004.99005.39005.390019,900
Mar 26, 20215.08005.32005.01005.21005.21002,900
Mar 25, 20215.16005.24004.50004.74004.740012,800
Mar 24, 20215.05005.40005.05005.25005.25002,300
Mar 23, 20215.71005.71004.97005.30005.30009,900
Mar 22, 20215.71005.82005.71005.82005.8200700
Mar 19, 20215.68005.68005.56005.56005.56002,700
Mar 18, 20215.59005.93005.48005.68005.68004,200
Mar 17, 20215.81005.81005.50005.65005.65008,500
Mar 16, 20216.26006.26005.97005.97005.97002,000
Mar 15, 20216.39006.48006.17006.44006.44002,100
Mar 12, 20216.32006.51006.16006.29006.29008,400
Mar 11, 20216.55006.55006.29006.55006.55004,600
Mar 10, 20216.22006.40006.06006.38006.38003,500
Mar 09, 20216.38006.41006.22006.30006.30002,200
Mar 08, 20216.14006.70006.04006.52006.52005,500
Mar 05, 20216.01006.74006.01006.74006.74006,100
Mar 04, 20216.23006.45005.86006.00006.00005,900
Mar 03, 20216.23006.60006.05006.56006.56003,300
Mar 02, 20216.32006.36006.12006.30006.30005,200
Mar 01, 20216.55006.73005.75006.40006.400011,100
Feb 26, 20217.20007.20006.45006.54006.540011,200
Feb 25, 20216.46006.95006.11006.65006.650063,900
Feb 24, 20215.73006.20005.68006.20006.200020,700
Feb 23, 20215.97006.24005.38005.81005.810031,700
Feb 22, 20216.15006.66005.92006.43006.43004,700
Feb 19, 20216.45006.85006.36006.47006.47004,900
Feb 18, 20216.42006.48006.11006.47006.47006,800
Feb 17, 20216.36006.50006.07006.50006.50009,600
Feb 16, 20216.60006.60005.92006.19006.19007,400
Feb 12, 20216.18006.49005.92006.37006.37009,600
Feb 11, 20216.25006.25005.96006.01006.01007,400
Feb 10, 20216.13006.44006.11006.40006.400011,600
Feb 09, 20215.92006.29005.92006.06006.060012,500
Feb 08, 20215.62005.95005.62005.88005.88005,900
Feb 05, 20215.98005.98005.67005.76005.76005,900
Feb 04, 20215.40005.89005.40005.87005.87007,800
Feb 03, 20215.48005.59005.32005.59005.59009,100
Feb 02, 20215.58005.71005.20005.31005.310017,100
Feb 01, 20215.26005.74005.13005.45005.450050,200
Jan 29, 20215.10005.34004.74005.04005.040019,900
Jan 28, 20214.99005.20004.80004.95004.950020,000
Jan 27, 20214.79005.20004.70004.89004.890020,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...