Canada markets open in 4 hours 6 minutes

Wilhelmina International, Inc. (WHLM)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.7000-0.1800 (-4.64%)
At close: 01:40PM EST
3.7000 0.00 (0.00%)
After hours: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20223.76003.94003.70003.70003.7000900
Dec 05, 20223.95003.95003.70003.88003.880012,000
Dec 02, 20224.18004.18003.90003.90003.90007,600
Dec 01, 20223.94004.12003.93004.09004.09007,900
Nov 30, 20223.75003.92003.75003.85003.85002,100
Nov 29, 20223.75003.82003.75003.82003.82001,700
Nov 28, 20223.78003.79003.75003.75003.75001,600
Nov 25, 20223.94003.94003.80003.80003.80001,600
Nov 23, 20223.91003.93003.80003.80003.80002,100
Nov 22, 20223.88004.01003.81003.81003.81002,700
Nov 21, 20223.84003.94003.84003.88003.88001,700
Nov 18, 20223.86003.96003.81003.83003.83003,400
Nov 17, 20223.81003.91003.76003.82003.82003,100
Nov 16, 20223.89004.06003.89003.98003.98003,600
Nov 15, 20224.20004.29003.63003.90003.900022,800
Nov 14, 20224.24004.40004.19004.25004.25005,100
Nov 11, 20224.20004.31004.20004.26004.26007,900
Nov 10, 20224.18004.19004.09004.14004.140010,800
Nov 09, 20224.16004.30004.05004.18004.180020,300
Nov 08, 20223.99004.11003.99004.04004.04002,000
Nov 07, 20224.04004.14003.99004.14004.14001,000
Nov 04, 20224.01004.04004.00004.00004.00006,100
Nov 03, 20224.01004.01003.99004.00004.00002,100
Nov 02, 20224.02004.20004.01004.12004.12007,400
Nov 01, 20224.13004.13004.00004.00004.00002,700
Oct 31, 20224.02004.09003.98004.05004.05001,200
Oct 28, 20224.20004.20004.13004.16004.16005,100
Oct 27, 20224.09004.09004.08004.09004.0900700
Oct 26, 20224.12004.12004.08004.08004.08003,000
Oct 25, 20224.01004.01003.96003.96003.96001,100
Oct 24, 20224.03004.03003.91003.91003.91003,500
Oct 21, 20224.00004.00003.98003.98003.9800400
Oct 20, 20223.96003.96003.89003.89003.89001,600
Oct 19, 20223.93003.93003.93003.93003.9300300
Oct 18, 20224.05004.05003.87003.93003.93004,200
Oct 17, 20223.87004.05003.86004.05004.0500900
Oct 14, 20224.00004.09003.85003.90003.90001,900
Oct 13, 20223.71003.83003.71003.83003.83002,300
Oct 12, 20223.78003.84003.76003.84003.84003,300
Oct 11, 20223.82004.33003.76003.78003.780026,800
Oct 10, 20223.96004.00003.84003.85003.85004,900
Oct 07, 20224.08004.08004.03004.03004.03001,300
Oct 06, 20224.11004.11004.03004.06004.0600900
Oct 05, 20224.18004.22004.14004.14004.140010,400
Oct 04, 20224.18004.27004.18004.27004.2700900
Oct 03, 20224.09004.26004.07004.16004.16008,700
Sept 30, 20224.03004.17004.03004.09004.09001,300
Sept 29, 20224.01004.06004.01004.06004.06003,500
Sept 28, 20224.00004.14003.93004.14004.140017,600
Sept 27, 20224.04004.05004.01004.01004.01002,000
Sept 26, 20224.09004.18004.03004.08004.08007,500
Sept 23, 20224.15004.15004.02004.08004.08008,800
Sept 22, 20224.13004.25004.11004.16004.160011,700
Sept 21, 20224.18004.21004.12004.12004.12003,200
Sept 20, 20224.26004.26004.25004.25004.2500800
Sept 19, 20224.32004.32004.12004.18004.180014,200
Sept 16, 20224.26004.37004.26004.37004.37005,000
Sept 15, 20224.43004.46004.25004.30004.30005,900
Sept 14, 20224.33004.57004.33004.48004.480014,400
Sept 13, 20224.68004.68004.30004.35004.350046,000
Sept 12, 20224.50004.50004.49004.49004.4900900
Sept 09, 20224.38004.57004.31004.50004.50008,300
Sept 08, 20224.33004.65004.30004.39004.390011,100
Sept 07, 20224.40004.46004.31004.33004.33009,100
Sept 06, 20224.60004.60004.46004.51004.51008,500
Sept 02, 20224.61004.69004.50004.64004.64006,100
Sept 01, 20224.65004.65004.46004.56004.56006,600
Aug 31, 20224.67004.74004.50004.56004.560013,700
Aug 30, 20224.76004.76004.66004.72004.72002,800
Aug 29, 20224.71004.98004.71004.72004.72006,700
Aug 26, 20224.66004.90004.66004.70004.700010,300
Aug 25, 20224.55005.07004.55004.70004.700016,600
Aug 24, 20224.65004.88004.52004.52004.520054,700
Aug 23, 20224.86005.50004.71004.93004.930051,900
Aug 22, 20225.04005.05004.88004.93004.930016,000
Aug 19, 20225.01005.15004.85004.91004.910034,500
Aug 18, 20225.21005.28004.87005.12005.120050,000
Aug 17, 20225.34005.59005.04005.25005.250076,100
Aug 16, 20224.87005.55004.83005.23005.2300213,300
Aug 15, 20224.65005.83004.56004.83004.830081,200
Aug 12, 20225.07005.17004.56004.72004.7200117,600
Aug 11, 20224.73005.54004.66005.03005.0300313,200
Aug 10, 20224.65004.95004.27004.77004.7700106,800
Aug 09, 20224.51004.76004.45004.60004.600030,800
Aug 08, 20224.54004.86004.44004.64004.64008,700
Aug 05, 20224.56004.60004.31004.60004.60007,800
Aug 04, 20224.66004.89004.62004.65004.65007,800
Aug 03, 20224.78004.87004.56004.74004.740018,100
Aug 02, 20224.69004.76004.67004.74004.74001,900
Aug 01, 20224.46004.72004.46004.72004.72005,700
Jul 29, 20224.60004.68004.48004.59004.590012,600
Jul 28, 20224.49004.59004.39004.59004.59009,300
Jul 27, 20224.51004.61004.51004.51004.51001,500
Jul 26, 20224.63004.65004.45004.64004.64005,800
Jul 25, 20224.58004.71004.58004.71004.71007,700
Jul 22, 20224.42004.74004.40004.72004.720015,500
Jul 21, 20224.64004.64004.36004.45004.45006,200
Jul 20, 20224.70004.70004.45004.64004.640013,200
Jul 19, 20224.77004.78004.56004.76004.760015,400
Jul 18, 20224.56004.76004.56004.76004.76001,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...