Wilhelmina International, Inc. (WHLM)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.49 | 6.65 | 5.00 | 5.48 | 5.48 | 119,400 |
| Apr 24, 2024 | 5.04 | 7.62 | 5.01 | 6.25 | 6.25 | 706,400 |
| Apr 23, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Apr 22, 2024 | 4.86 | 5.08 | 4.86 | 5.08 | 5.08 | 600 |
| Apr 19, 2024 | 4.40 | 4.65 | 4.40 | 4.65 | 4.65 | 800 |
| Apr 18, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Apr 17, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
| Apr 16, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 15, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 200 |
| Apr 12, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 11, 2024 | 4.93 | 4.99 | 4.86 | 4.86 | 4.86 | 1,600 |
| Apr 10, 2024 | 5.06 | 5.08 | 4.85 | 4.87 | 4.87 | 1,300 |
| Apr 09, 2024 | 4.95 | 4.95 | 4.48 | 4.92 | 4.92 | 3,200 |
| Apr 08, 2024 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | 4,400 |
| Apr 05, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 100 |
| Apr 04, 2024 | 5.01 | 5.08 | 4.83 | 5.08 | 5.08 | 3,700 |
| Apr 03, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Apr 02, 2024 | 4.82 | 5.05 | 4.82 | 4.99 | 4.99 | 700 |
| Apr 01, 2024 | 4.45 | 5.03 | 4.45 | 5.03 | 5.03 | 4,000 |
| Mar 28, 2024 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | 3,600 |
| Mar 27, 2024 | 4.65 | 5.00 | 4.65 | 4.99 | 4.99 | 1,900 |
| Mar 26, 2024 | 4.47 | 4.81 | 4.47 | 4.81 | 4.81 | 2,100 |
| Mar 25, 2024 | 4.71 | 4.80 | 4.64 | 4.80 | 4.80 | 1,600 |
| Mar 22, 2024 | 4.60 | 4.80 | 4.43 | 4.72 | 4.72 | 14,400 |
| Mar 21, 2024 | 4.55 | 4.60 | 4.55 | 4.60 | 4.60 | 1,200 |
| Mar 20, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 300 |
| Mar 19, 2024 | 4.65 | 4.65 | 4.47 | 4.47 | 4.47 | 700 |
| Mar 18, 2024 | 4.29 | 4.70 | 4.14 | 4.45 | 4.45 | 15,100 |
| Mar 15, 2024 | 4.40 | 4.40 | 4.29 | 4.29 | 4.29 | 3,800 |
| Mar 14, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 400 |
| Mar 13, 2024 | 4.50 | 4.50 | 3.96 | 4.07 | 4.07 | 7,900 |
| Mar 12, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 300 |
| Mar 11, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 600 |
| Mar 08, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 200 |
| Mar 07, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Mar 06, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Mar 05, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 200 |
| Mar 04, 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 200 |
| Mar 01, 2024 | 4.31 | 4.31 | 4.17 | 4.17 | 4.17 | 400 |
| Feb 29, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Feb 28, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 500 |
| Feb 27, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Feb 26, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 600 |
| Feb 23, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 200 |
| Feb 22, 2024 | 4.38 | 4.50 | 4.38 | 4.40 | 4.40 | 4,800 |
| Feb 21, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 100 |
| Feb 20, 2024 | 4.50 | 4.50 | 4.40 | 4.45 | 4.45 | 900 |
| Feb 16, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 400 |
| Feb 15, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Feb 14, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 200 |
| Feb 13, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Feb 12, 2024 | 4.33 | 4.59 | 4.33 | 4.59 | 4.59 | 800 |
| Feb 09, 2024 | 4.70 | 4.70 | 4.47 | 4.70 | 4.70 | 1,400 |
| Feb 08, 2024 | 4.59 | 4.70 | 4.55 | 4.70 | 4.70 | 1,000 |
| Feb 07, 2024 | 4.70 | 4.70 | 4.67 | 4.70 | 4.70 | 2,700 |
| Feb 06, 2024 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 400 |
| Feb 05, 2024 | 4.40 | 4.67 | 4.40 | 4.67 | 4.67 | 400 |
| Feb 02, 2024 | 4.26 | 4.65 | 4.26 | 4.65 | 4.65 | 400 |
| Feb 01, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 400 |
| Jan 31, 2024 | 4.64 | 4.65 | 4.42 | 4.43 | 4.43 | 4,200 |
| Jan 30, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 700 |
| Jan 29, 2024 | 4.45 | 4.71 | 4.45 | 4.71 | 4.71 | 700 |
| Jan 26, 2024 | 4.70 | 4.71 | 4.56 | 4.59 | 4.59 | 3,600 |
| Jan 25, 2024 | 4.41 | 4.71 | 4.41 | 4.71 | 4.71 | 500 |
| Jan 24, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 200 |
| Jan 23, 2024 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | 1,400 |
| Jan 22, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 600 |
| Jan 19, 2024 | 4.59 | 4.76 | 4.59 | 4.76 | 4.76 | 600 |
| Jan 18, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Jan 17, 2024 | 4.64 | 4.77 | 4.61 | 4.61 | 4.61 | 800 |
| Jan 16, 2024 | 4.35 | 4.80 | 4.35 | 4.42 | 4.42 | 16,600 |
| Jan 12, 2024 | 4.25 | 4.35 | 4.06 | 4.35 | 4.35 | 2,100 |
| Jan 11, 2024 | 3.85 | 4.19 | 3.85 | 4.04 | 4.04 | 28,600 |
| Jan 10, 2024 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | 2,100 |
| Jan 09, 2024 | 3.87 | 4.00 | 3.87 | 3.97 | 3.97 | 1,700 |
| Jan 08, 2024 | 3.86 | 4.00 | 3.86 | 3.97 | 3.97 | 700 |
| Jan 05, 2024 | 3.98 | 4.00 | 3.82 | 3.83 | 3.83 | 2,200 |
| Jan 04, 2024 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | 600 |
| Jan 03, 2024 | 3.93 | 4.17 | 3.91 | 4.17 | 4.17 | 500 |
| Jan 02, 2024 | 3.72 | 4.03 | 3.72 | 4.00 | 4.00 | 5,600 |
| Dec 29, 2023 | 4.23 | 4.23 | 4.03 | 4.12 | 4.12 | 700 |
| Dec 28, 2023 | 4.47 | 4.47 | 4.25 | 4.25 | 4.25 | 1,400 |
| Dec 27, 2023 | 4.59 | 4.59 | 4.43 | 4.43 | 4.43 | 1,600 |
| Dec 26, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 400 |
| Dec 22, 2023 | 4.25 | 4.60 | 4.24 | 4.60 | 4.60 | 2,400 |
| Dec 21, 2023 | 4.77 | 4.77 | 4.62 | 4.62 | 4.62 | 1,600 |
| Dec 20, 2023 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Dec 19, 2023 | 4.43 | 4.58 | 4.35 | 4.58 | 4.58 | 400 |
| Dec 18, 2023 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | 300 |
| Dec 15, 2023 | 4.75 | 4.75 | 4.30 | 4.30 | 4.30 | 700 |
| Dec 14, 2023 | 4.45 | 4.67 | 3.94 | 4.02 | 4.02 | 3,600 |
| Dec 13, 2023 | 4.56 | 4.56 | 4.39 | 4.39 | 4.39 | 300 |
| Dec 12, 2023 | 4.75 | 4.75 | 4.43 | 4.43 | 4.43 | 600 |
| Dec 11, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 200 |
| Dec 08, 2023 | 4.59 | 4.78 | 4.59 | 4.78 | 4.78 | 700 |
| Dec 07, 2023 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 300 |
| Dec 06, 2023 | 4.72 | 4.72 | 4.37 | 4.67 | 4.67 | 600 |
| Dec 05, 2023 | 4.38 | 4.72 | 4.38 | 4.72 | 4.72 | 1,100 |
| Dec 04, 2023 | 4.50 | 4.58 | 4.40 | 4.58 | 4.58 | 2,000 |
| Dec 01, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.