Wilhelmina International, Inc. (WHLM)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.26 | 5.49 | 5.25 | 5.49 | 5.49 | 8,100 |
| 30 May 2024 | 5.25 | 5.30 | 4.99 | 5.30 | 5.30 | 8,200 |
| 29 May 2024 | 4.96 | 5.22 | 4.96 | 5.20 | 5.20 | 4,400 |
| 28 May 2024 | 4.85 | 5.35 | 4.85 | 5.20 | 5.20 | 23,400 |
| 24 May 2024 | 4.94 | 5.30 | 4.94 | 5.23 | 5.23 | 8,500 |
| 23 May 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 22 May 2024 | 5.20 | 5.37 | 5.15 | 5.15 | 5.15 | 3,900 |
| 21 May 2024 | 4.99 | 5.20 | 4.95 | 5.16 | 5.16 | 7,800 |
| 20 May 2024 | 5.00 | 5.00 | 4.89 | 4.94 | 4.94 | 2,100 |
| 17 May 2024 | 4.98 | 5.00 | 4.71 | 4.94 | 4.94 | 10,000 |
| 16 May 2024 | 4.87 | 4.99 | 4.77 | 4.83 | 4.83 | 6,100 |
| 15 May 2024 | 4.49 | 4.90 | 4.49 | 4.84 | 4.84 | 10,600 |
| 14 May 2024 | 4.58 | 4.58 | 4.34 | 4.37 | 4.37 | 13,900 |
| 13 May 2024 | 4.37 | 4.64 | 4.37 | 4.43 | 4.43 | 1,800 |
| 10 May 2024 | 4.69 | 4.69 | 4.49 | 4.59 | 4.59 | 7,900 |
| 09 May 2024 | 4.59 | 4.59 | 4.35 | 4.35 | 4.35 | 800 |
| 08 May 2024 | 4.42 | 4.60 | 4.35 | 4.45 | 4.45 | 20,700 |
| 07 May 2024 | 4.30 | 4.65 | 4.30 | 4.38 | 4.38 | 4,200 |
| 06 May 2024 | 4.57 | 4.73 | 4.32 | 4.73 | 4.73 | 8,200 |
| 03 May 2024 | 4.65 | 4.73 | 4.55 | 4.67 | 4.67 | 7,100 |
| 02 May 2024 | 4.41 | 4.73 | 4.18 | 4.32 | 4.32 | 32,500 |
| 01 May 2024 | 4.38 | 4.79 | 4.38 | 4.42 | 4.42 | 6,400 |
| 30 Apr 2024 | 4.63 | 5.00 | 4.41 | 4.43 | 4.43 | 32,500 |
| 29 Apr 2024 | 4.86 | 5.13 | 4.76 | 4.76 | 4.76 | 11,400 |
| 26 Apr 2024 | 5.25 | 5.72 | 4.97 | 5.20 | 5.20 | 26,100 |
| 25 Apr 2024 | 6.49 | 6.65 | 5.00 | 5.48 | 5.48 | 121,800 |
| 24 Apr 2024 | 5.04 | 7.62 | 5.01 | 6.25 | 6.25 | 706,400 |
| 23 Apr 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 22 Apr 2024 | 4.86 | 5.08 | 4.86 | 5.08 | 5.08 | 600 |
| 19 Apr 2024 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 800 |
| 18 Apr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 17 Apr 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
| 16 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 15 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 200 |
| 12 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 11 Apr 2024 | 4.93 | 4.99 | 4.86 | 4.86 | 4.86 | 1,600 |
| 10 Apr 2024 | 5.06 | 5.08 | 4.85 | 4.87 | 4.87 | 1,300 |
| 09 Apr 2024 | 4.95 | 4.95 | 4.48 | 4.92 | 4.92 | 3,200 |
| 08 Apr 2024 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 4,400 |
| 05 Apr 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 100 |
| 04 Apr 2024 | 5.01 | 5.08 | 4.83 | 5.08 | 5.08 | 3,700 |
| 03 Apr 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 02 Apr 2024 | 4.82 | 5.05 | 4.82 | 4.99 | 4.99 | 700 |
| 01 Apr 2024 | 4.45 | 5.03 | 4.45 | 5.03 | 5.03 | 4,000 |
| 28 Mar 2024 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | 3,600 |
| 27 Mar 2024 | 4.65 | 5.00 | 4.65 | 4.99 | 4.99 | 1,900 |
| 26 Mar 2024 | 4.47 | 4.81 | 4.47 | 4.81 | 4.81 | 2,100 |
| 25 Mar 2024 | 4.71 | 4.80 | 4.64 | 4.80 | 4.80 | 1,600 |
| 22 Mar 2024 | 4.60 | 4.80 | 4.43 | 4.72 | 4.72 | 14,400 |
| 21 Mar 2024 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1,200 |
| 20 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
| 19 Mar 2024 | 4.65 | 4.65 | 4.47 | 4.47 | 4.47 | 700 |
| 18 Mar 2024 | 4.29 | 4.70 | 4.14 | 4.45 | 4.45 | 15,100 |
| 15 Mar 2024 | 4.40 | 4.40 | 4.29 | 4.29 | 4.29 | 3,800 |
| 14 Mar 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 400 |
| 13 Mar 2024 | 4.50 | 4.50 | 3.96 | 4.07 | 4.07 | 7,900 |
| 12 Mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 300 |
| 11 Mar 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 600 |
| 08 Mar 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 200 |
| 07 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 06 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 05 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 200 |
| 04 Mar 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 200 |
| 01 Mar 2024 | 4.31 | 4.31 | 4.17 | 4.17 | 4.17 | 400 |
| 29 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 28 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 500 |
| 27 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 26 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 600 |
| 23 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 200 |
| 22 Feb 2024 | 4.38 | 4.50 | 4.38 | 4.40 | 4.40 | 4,800 |
| 21 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 100 |
| 20 Feb 2024 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | 900 |
| 16 Feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 400 |
| 15 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 14 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 200 |
| 13 Feb 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 12 Feb 2024 | 4.33 | 4.59 | 4.33 | 4.59 | 4.59 | 800 |
| 09 Feb 2024 | 4.70 | 4.70 | 4.47 | 4.70 | 4.70 | 1,400 |
| 08 Feb 2024 | 4.59 | 4.70 | 4.55 | 4.70 | 4.70 | 1,000 |
| 07 Feb 2024 | 4.70 | 4.70 | 4.67 | 4.70 | 4.70 | 2,700 |
| 06 Feb 2024 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 400 |
| 05 Feb 2024 | 4.40 | 4.67 | 4.40 | 4.67 | 4.67 | 400 |
| 02 Feb 2024 | 4.26 | 4.65 | 4.26 | 4.65 | 4.65 | 400 |
| 01 Feb 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 400 |
| 31 Jan 2024 | 4.64 | 4.65 | 4.42 | 4.43 | 4.43 | 4,200 |
| 30 Jan 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 700 |
| 29 Jan 2024 | 4.45 | 4.71 | 4.45 | 4.71 | 4.71 | 700 |
| 26 Jan 2024 | 4.70 | 4.71 | 4.56 | 4.59 | 4.59 | 3,600 |
| 25 Jan 2024 | 4.41 | 4.71 | 4.41 | 4.71 | 4.71 | 500 |
| 24 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 200 |
| 23 Jan 2024 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | 1,400 |
| 22 Jan 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 600 |
| 19 Jan 2024 | 4.59 | 4.76 | 4.59 | 4.76 | 4.76 | 600 |
| 18 Jan 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 17 Jan 2024 | 4.64 | 4.77 | 4.61 | 4.61 | 4.61 | 800 |
| 16 Jan 2024 | 4.35 | 4.80 | 4.35 | 4.42 | 4.42 | 16,600 |
| 12 Jan 2024 | 4.25 | 4.35 | 4.06 | 4.35 | 4.35 | 2,100 |
| 11 Jan 2024 | 3.85 | 4.19 | 3.85 | 4.04 | 4.04 | 28,600 |
| 10 Jan 2024 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 2,100 |
| 09 Jan 2024 | 3.87 | 4.00 | 3.87 | 3.97 | 3.97 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.