Wilhelmina International Inc (WHLM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 4.71204188482 | 5.73 | 6.4 | 5.44 | 2162 | 5.92101716 | CS |
| 4 | 0.49 | 8.89292196007 | 5.51 | 7.47 | 5.14 | 3466 | 5.6834608 | CS |
| 12 | 0.5 | 9.09090909091 | 5.5 | 7.47 | 4.8301 | 5013 | 5.7177776 | CS |
| 26 | 1.77 | 41.8439716312 | 4.23 | 7.62 | 3.96 | 11637 | 5.72516371 | CS |
| 52 | 2.49 | 70.9401709402 | 3.51 | 7.62 | 3.43 | 6994 | 5.47306275 | CS |
| 156 | 0.5 | 9.09090909091 | 5.5 | 7.62 | 3.16 | 14891 | 5.09096031 | CS |
| 260 | 0.5 | 9.09090909091 | 5.5 | 14.21 | 2.3201 | 253172 | 6.77677581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 6 | 0 | 0.00 | 5.99 | 6 | 5.99 | 265 |
| 1724366100 | 5.9999 | 0.12 | 2.07 | 5.44 | 6.4 | 5.44 | 3520 |
| 1724279700 | 5.8785 | 0 | 0.00 | 5.76 | 5.8785 | 5.76 | 15 |
| 1724193300 | 5.8785 | 0 | 0.00 | 5.68 | 5.8785 | 5.68 | 91 |
| 1724106900 | 5.8785 | 0.23 | 4.04 | 5.73 | 5.8785 | 5.73 | 6917 |
| 1723847700 | 5.65 | 0 | 0.00 | 5.65 | 6 | 5.65 | 163 |
| 1723761300 | 5.65 | 0 | 0.00 | 5.58 | 5.65 | 5.58 | 69 |
| 1723674900 | 5.65 | 0 | 0.00 | 5.87 | 5.87 | 5.65 | 14 |
| 1723588500 | 5.65 | -0.4 | -6.61 | 5.94 | 7.47 | 5.14 | 24335 |
| 1723502100 | 6.05 | 0.6 | 11.01 | 5.14 | 6.05 | 5.14 | 12265 |
| 1723242900 | 5.45 | 0 | 0.00 | 5.72 | 5.72 | 5.21 | 187 |
| 1723156500 | 5.45 | 0.31 | 6.03 | 5.23 | 5.46 | 5.23 | 474 |
| 1723070100 | 5.14 | -0.44 | -7.89 | 5.62 | 5.7297 | 5.14 | 8605 |
| 1722983700 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 95 |
| 1722897300 | 5.58 | -0.1 | -1.69 | 5.49 | 5.76 | 5.39 | 6031 |
| 1722638100 | 5.6762 | 0.12 | 2.10 | 5.44 | 5.69 | 5.44 | 569 |
| 1722551700 | 5.5596 | 0.06 | 1.08 | 5.51 | 5.5596 | 5.505 | 962 |
| 1722465300 | 5.5 | -0.27 | -4.68 | 5.41 | 5.7699999 | 5.41 | 3939 |
| 1722378900 | 5.7699999 | 0 | 0.00 | 5.67 | 5.7699999 | 5.67 | 154 |
| 1722292500 | 5.7699999 | 0.37 | 6.85 | 5.51 | 5.7699999 | 5.51 | 654 |
| 1722033300 | 5.4 | -0.29 | -5.10 | 5.8699 | 5.8699 | 5.4 | 1115 |
| 1721946900 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 142 |
| 1721860500 | 5.69 | 0 | 0.00 | 5.55 | 5.69 | 5.55 | 66 |
| 1721774100 | 5.69 | 0.06 | 1.07 | 5.4 | 5.69 | 5.4 | 1133 |
| 1721687700 | 5.63 | 0 | 0.00 | 5.6 | 5.63 | 5.44 | 177 |
| 1721428500 | 5.63 | 0.27 | 4.95 | 5.46 | 5.64 | 5.46 | 258 |
| 1721342100 | 5.3647 | -0.37 | -6.37 | 5.44 | 5.65 | 5.3647 | 1451 |
| 1721255700 | 5.7299 | 0.01 | 0.17 | 5.72 | 5.7299 | 5.65 | 166 |
| 1721169300 | 5.72 | 0.32 | 5.92 | 5.41 | 5.72 | 5.36 | 2100 |
| 1721082900 | 5.4001 | -0.01 | -0.18 | 5.3099999 | 5.6961 | 5.3099999 | 4819 |
| 1720823700 | 5.41 | -0.19 | -3.39 | 5.72 | 5.72 | 5.41 | 442 |
| 1720737300 | 5.6 | 0.15 | 2.75 | 5.72 | 5.72 | 5.6 | 788 |
| 1720650900 | 5.4499 | -0.29 | -5.05 | 5.61 | 5.61 | 5.3 | 9230 |
| 1720564500 | 5.74 | 0.04 | 0.70 | 5.55 | 5.74 | 5.32 | 8774 |
| 1720478100 | 5.7 | 0.05 | 0.88 | 5.66 | 5.7 | 5.2699999 | 759 |
| 1720218900 | 5.65 | 0.27 | 5.02 | 5.55 | 5.6886 | 5.4501 | 8081 |
| 1720040640 | 5.38 | 0.38 | 7.60 | 5.01 | 5.38 | 5.01 | 3028 |
| 1719959700 | 5 | 0.11 | 2.25 | 4.94 | 5.4315 | 4.94 | 6116 |
| 1719873300 | 4.89 | -0.36 | -6.92 | 5.44 | 5.85 | 4.8301 | 22354 |
| 1719614100 | 5.2537 | 0 | 0.00 | 5.2537 | 5.2537 | 5.2537 | 0 |
| 1719527700 | 5.2537 | -0.16 | -2.89 | 4.93 | 5.4189999 | 4.93 | 3264 |
| 1719441300 | 5.41 | 0.25 | 4.84 | 5.28 | 5.41 | 5.16 | 582 |
| 1719354900 | 5.16 | -0.5 | -8.83 | 5.655 | 5.655 | 5.13 | 2565 |
| 1719268500 | 5.66 | -0.15 | -2.58 | 5.85 | 5.99 | 5.41 | 8076 |
| 1719009300 | 5.8099999 | -0.04 | -0.68 | 5.855 | 5.855 | 5.4615 | 8236 |
| 1718922900 | 5.85 | -0.01 | -0.17 | 5.96 | 6.1006 | 5.82 | 4041 |
| 1718750100 | 5.86 | 0.16 | 2.81 | 5.53 | 5.96 | 5.53 | 3873 |
| 1718663700 | 5.7 | 0.25 | 4.59 | 5.55 | 5.72 | 5.49 | 1217 |
| 1718404500 | 5.45 | 0.13 | 2.44 | 5.25 | 5.75 | 5.25 | 6883 |
| 1718318100 | 5.32 | -1.25 | -19.03 | 6.38 | 6.38 | 5.25 | 24975 |
| 1718231700 | 6.57 | -0.13 | -1.87 | 6.65 | 6.75 | 6.0599999 | 8481 |
| 1718145300 | 6.695 | 0.11 | 1.59 | 6.66 | 6.7975 | 6.6227 | 3716 |
| 1718058900 | 6.59 | 0.18 | 2.73 | 6.3 | 6.61 | 6.3 | 4639 |
| 1717799700 | 6.415 | 0.01 | 0.23 | 6.4 | 6.65 | 6.11 | 2063 |
| 1717713300 | 6.4 | 0.4 | 6.67 | 5.96 | 6.95 | 5.836 | 33218 |
| 1717626900 | 6 | -0.01 | -0.17 | 6.17 | 6.2 | 5.89 | 9146 |
| 1717540500 | 6.01 | 0.46 | 8.29 | 5.42 | 6.42 | 5.4 | 15702 |
| 1717454100 | 5.55 | 0.06 | 1.09 | 5.5 | 5.79 | 5.5 | 4768 |
| 1717194900 | 5.49 | 0.19 | 3.58 | 5.29 | 5.49 | 5.25 | 8052 |
| 1717108500 | 5.3 | 0.1 | 1.92 | 5.11 | 5.3 | 4.985 | 8176 |
| 1717022100 | 5.2 | 0 | 0.00 | 5.11 | 5.2185 | 4.96 | 4391 |
| 1716935700 | 5.2 | -0.03 | -0.48 | 4.8501 | 5.35 | 4.8501 | 23301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
