-
5 DAY PERFORMANCE
-2.11% -
1 MONTH PERFORMANCE
-24.04% -
3 MONTH PERFORMANCE
-14.72% -
6 MONTH PERFORMANCE
-17.10% -
YEAR-TO-DATE PERFORMANCE
+1.21% -
1 YEAR PERFORMANCE
+8.31%
Wilhelmina International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.16 | $4.21 (1.2%) | $4.44 | $4.11 | 15,403 | $21.71 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 | |
| 08/13/2024 | $5.99 | $5.65 (-5.68%) | $7.47 | $5.14 | 24,335 | $29.14 M |
| 08/12/2024 | $5.29 | $6.05 (14.37%) | $6.05 | $5.29 | 12,365 | $31.20 M |
| 08/09/2024 | $5.45 | $5.45 (0%) | $5.45 | $5.45 | 0 | |
| 08/08/2024 | $5.45 | $5.45 (0%) | $5.45 | $5.45 | 500 | $28.11 M |
| 08/07/2024 | $5.70 | $5.14 (-9.82%) | $5.73 | $5.14 | 8,605 | $26.51 M |
| 08/06/2024 | $5.58 | $5.58 (0%) | $5.58 | $5.58 | 0 | |
| 08/05/2024 | $5.40 | $5.58 (3.33%) | $5.76 | $5.39 | 6,031 | $28.78 M |
| 08/02/2024 | $5.68 | $5.68 (0%) | $5.68 | $5.68 | 600 | $29.29 M |
| 08/01/2024 | $5.56 | $5.56 (0%) | $5.56 | $5.51 | 1,000 | $28.67 M |
| 07/31/2024 | $5.41 | $5.50 (1.66%) | $5.77 | $5.41 | 3,939 | $28.36 M |
| 07/30/2024 | $5.77 | $5.77 (0%) | $5.77 | $5.77 | 0 | |
| 07/29/2024 | $5.77 | $5.77 (0%) | $5.77 | $5.77 | 700 | $29.76 M |
| 07/26/2024 | $5.87 | $5.40 (-8.01%) | $5.87 | $5.40 | 1,120 | $27.85 M |
| 07/25/2024 | $5.69 | $5.69 (0%) | $5.69 | $5.69 | 0 | |
| 07/24/2024 | $5.69 | $5.69 (0%) | $5.69 | $5.69 | 0 | |
| 07/23/2024 | $5.69 | $5.69 (0%) | $5.69 | $5.69 | 1,133 | $29.34 M |
| 07/19/2024 | $5.63 | $5.63 (0%) | $5.63 | $5.63 | 258 | $29.03 M |
| 07/18/2024 | $5.44 | $5.36 (-1.47%) | $5.44 | $5.36 | 1,451 | $27.64 M |
| 07/17/2024 | $5.73 | $5.73 (0%) | $5.73 | $5.73 | 166 | $29.55 M |
| 07/16/2024 | $5.36 | $5.72 (6.72%) | $5.72 | $5.36 | 2,100 | $29.50 M |
| 07/15/2024 | $5.70 | $5.40 (-5.26%) | $5.70 | $5.34 | 4,819 | $27.85 M |
| 07/12/2024 | $5.72 | $5.41 (-5.42%) | $5.72 | $5.41 | 442 | $27.90 M |
| 07/11/2024 | $5.72 | $5.60 (-2.1%) | $5.72 | $5.60 | 788 | $28.88 M |
| 07/10/2024 | $5.61 | $5.45 (-2.85%) | $5.61 | $5.30 | 9,230 | $28.11 M |
| 07/09/2024 | $5.32 | $5.74 (7.89%) | $5.74 | $5.32 | 9,274 | $29.60 M |
| 07/08/2024 | $5.58 | $5.70 (2.15%) | $5.70 | $5.27 | 759 | $29.39 M |
| 07/05/2024 | $5.55 | $5.65 (1.8%) | $5.69 | $5.45 | 8,081 | $29.14 M |
| 07/03/2024 | $5.01 | $5.32 (6.19%) | $5.32 | $5.01 | 3,028 | $27.44 M |
| 07/02/2024 | $4.95 | $5.00 (1.01%) | $5.43 | $4.95 | 6,116 | $25.79 M |
| 07/01/2024 | $5.44 | $4.89 (-10.11%) | $5.85 | $4.83 | 22,354 | $25.22 M |