-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
-13.66% -
3 MONTH PERFORMANCE
-40.71% -
6 MONTH PERFORMANCE
-23.34% -
YEAR-TO-DATE PERFORMANCE
-18.69% -
1 YEAR PERFORMANCE
-27.49%
Wilhelmina International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $3.29 | $3.35 (1.82%) | $3.44 | $3.25 | 52,509 | $17.28 M |
| 11/13/2024 | $3.48 | $3.45 (-0.86%) | $3.65 | $3.33 | 60,913 | $17.79 M |
| 11/12/2024 | $3.37 | $3.50 (3.86%) | $3.68 | $3.30 | 67,700 | $18.05 M |
| 11/11/2024 | $3.32 | $3.35 (0.9%) | $3.74 | $3.29 | 83,536 | $17.28 M |
| 11/08/2024 | $3.25 | $3.30 (1.54%) | $3.46 | $3.19 | 172,714 | $17.02 M |
| 11/07/2024 | $3.27 | $3.35 (2.45%) | $3.35 | $3.25 | 2,500 | $17.28 M |
| 11/06/2024 | $3.25 | $3.29 (1.23%) | $3.32 | $3.23 | 24,500 | $16.97 M |
| 11/05/2024 | $3.24 | $3.24 (0%) | $3.32 | $3.22 | 14,900 | $16.71 M |
| 11/04/2024 | $3.28 | $3.31 (0.91%) | $3.83 | $3.02 | 180,610 | $17.07 M |
| 11/01/2024 | $3.28 | $3.32 (1.22%) | $3.32 | $3.25 | 5,300 | $17.12 M |
| 10/31/2024 | $3.28 | $3.35 (2.13%) | $3.37 | $3.28 | 4,400 | $17.28 M |
| 10/30/2024 | $3.29 | $3.28 (-0.3%) | $3.37 | $3.28 | 4,737 | $16.91 M |
| 10/29/2024 | $3.28 | $3.35 (2.13%) | $3.35 | $3.28 | 1,800 | $17.28 M |
| 10/28/2024 | $3.48 | $3.32 (-4.6%) | $3.52 | $3.31 | 102,400 | $17.12 M |
| 10/25/2024 | $3.54 | $3.41 (-3.67%) | $3.54 | $3.30 | 42,800 | $17.59 M |
| 10/24/2024 | $3.41 | $3.45 (1.17%) | $3.54 | $3.34 | 83,100 | $17.79 M |
| 10/23/2024 | $3.47 | $3.47 (0%) | $3.47 | $3.47 | 321 | $17.89 M |
| 10/22/2024 | $3.55 | $3.40 (-4.23%) | $3.55 | $3.37 | 24,715 | $17.53 M |
| 10/21/2024 | $3.71 | $3.52 (-5.12%) | $3.72 | $3.48 | 36,845 | $18.15 M |
| 10/18/2024 | $3.79 | $3.76 (-0.79%) | $3.79 | $3.76 | 4,900 | $19.39 M |
| 10/17/2024 | $3.86 | $3.79 (-1.81%) | $3.86 | $3.77 | 6,028 | $19.55 M |
| 10/16/2024 | $3.95 | $3.86 (-2.28%) | $4.07 | $3.74 | 9,506 | $19.91 M |
| 10/15/2024 | $3.94 | $4.01 (1.78%) | $4.09 | $3.90 | 6,800 | $20.68 M |
| 10/14/2024 | $3.97 | $3.88 (-2.27%) | $4.15 | $3.83 | 23,032 | $20.01 M |
| 10/11/2024 | $4.01 | $3.82 (-4.74%) | $4.01 | $3.80 | 12,200 | $19.70 M |
| 10/10/2024 | $3.99 | $3.99 (0%) | $4.18 | $3.89 | 7,207 | $20.58 M |
| 10/09/2024 | $3.93 | $3.96 (0.76%) | $4.12 | $3.90 | 18,000 | $20.42 M |
| 10/08/2024 | $4.00 | $4.01 (0.25%) | $4.26 | $3.90 | 35,000 | $20.68 M |
| 10/07/2024 | $4.00 | $3.95 (-1.25%) | $4.16 | $3.91 | 22,800 | $20.37 M |
| 10/04/2024 | $4.05 | $4.00 (-1.23%) | $4.21 | $4.00 | 3,040 | $20.63 M |
| 10/03/2024 | $4.15 | $4.02 (-3.13%) | $4.15 | $4.02 | 717 | $20.73 M |
| 10/02/2024 | $4.00 | $4.05 (1.25%) | $4.22 | $4.00 | 9,340 | $20.89 M |
| 10/01/2024 | $4.11 | $4.12 (0.24%) | $4.28 | $4.00 | 10,500 | $21.25 M |
| 09/30/2024 | $4.16 | $4.17 (0.24%) | $4.44 | $4.11 | 15,500 | $21.50 M |
| 09/27/2024 | $4.25 | $4.21 (-0.94%) | $4.47 | $4.20 | 6,517 | $21.71 M |
| 09/26/2024 | $4.29 | $4.26 (-0.7%) | $4.42 | $4.26 | 10,700 | $21.97 M |
| 09/25/2024 | $4.45 | $4.29 (-3.6%) | $4.51 | $4.25 | 10,300 | $22.12 M |
| 09/24/2024 | $4.62 | $4.32 (-6.49%) | $4.89 | $4.30 | 42,500 | $22.28 M |
| 09/23/2024 | $4.51 | $4.62 (2.44%) | $4.87 | $4.51 | 14,425 | $23.83 M |
| 09/20/2024 | $4.87 | $4.60 (-5.54%) | $5.37 | $4.60 | 10,038 | $23.72 M |
| 09/19/2024 | $5.12 | $5.12 (0%) | $5.12 | $5.12 | 700 | $26.40 M |
| 09/18/2024 | $5.73 | $5.20 (-9.25%) | $5.78 | $5.03 | 16,400 | $26.82 M |
| 09/17/2024 | $4.95 | $6.00 (21.21%) | $6.15 | $4.95 | 21,842 | $30.94 M |
| 09/16/2024 | $4.97 | $4.75 (-4.43%) | $5.02 | $4.57 | 13,300 | $24.50 M |
| 09/13/2024 | $4.80 | $4.82 (0.42%) | $5.10 | $4.80 | 12,600 | $24.86 M |
| 09/12/2024 | $5.28 | $4.46 (-15.53%) | $5.61 | $4.46 | 17,622 | $23.00 M |
| 09/11/2024 | $5.25 | $5.20 (-0.95%) | $5.50 | $5.09 | 8,122 | $26.82 M |
| 09/10/2024 | $5.41 | $5.41 (0%) | $5.41 | $5.41 | 0 | $27.90 M |
| 09/09/2024 | $5.53 | $5.41 (-2.17%) | $5.85 | $5.40 | 2,441 | $27.90 M |
| 09/06/2024 | $5.25 | $5.20 (-0.95%) | $6.29 | $5.20 | 10,911 | $26.82 M |
| 09/05/2024 | $5.37 | $5.10 (-5.03%) | $5.62 | $5.10 | 6,611 | $26.30 M |
| 09/04/2024 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 0 | $28.31 M |
| 09/03/2024 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 0 | $28.31 M |
| 08/30/2024 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 300 | $28.31 M |
| 08/29/2024 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 0 | $28.31 M |
| 08/28/2024 | $5.32 | $5.49 (3.2%) | $5.49 | $5.32 | 1,000 | $28.31 M |
| 08/27/2024 | $5.78 | $5.51 (-4.67%) | $5.78 | $5.51 | 239 | $28.42 M |
| 08/26/2024 | $5.75 | $5.99 (4.17%) | $5.99 | $5.75 | 731 | $30.89 M |
| 08/23/2024 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 300 | $30.94 M |
| 08/22/2024 | $5.94 | $6.00 (1.01%) | $6.40 | $5.94 | 3,520 | $30.94 M |
| 08/21/2024 | $5.88 | $5.88 (0%) | $5.88 | $5.88 | 0 | $30.32 M |
| 08/20/2024 | $5.88 | $5.88 (0%) | $5.88 | $5.88 | 0 | $30.32 M |
| 08/19/2024 | $5.76 | $5.88 (2.08%) | $5.88 | $5.75 | 6,917 | $30.32 M |
| 08/16/2024 | $5.65 | $5.65 (0%) | $5.65 | $5.65 | 200 | |
| 08/15/2024 | $5.65 | $5.65 (0%) | $5.65 | $5.65 | 0 | |
| 08/14/2024 | $5.65 | $5.65 (0%) | $5.65 | $5.65 | 0 |