5 DAY PERFORMANCE
-8.85%
1 MONTH PERFORMANCE
-22.17%
3 MONTH PERFORMANCE
-25.90%
6 MONTH PERFORMANCE
-43.09%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-25.00%
Wilhelmina International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.13 | $3.09 (-1.28%) | $3.20 | $3.03 | 42,087 | $15.94 M |
| 12/26/2024 | $3.40 | $3.19 (-6.18%) | $3.40 | $3.18 | 8,039 | $16.45 M |
| 12/24/2024 | $3.20 | $3.39 (5.94%) | $3.39 | $3.20 | 2,632 | $17.48 M |
| 12/23/2024 | $3.42 | $3.24 (-5.26%) | $3.53 | $3.08 | 113,265 | $16.71 M |
| 12/20/2024 | $4.06 | $4.13 (1.72%) | $4.18 | $4.06 | 10,949 | $21.30 M |
| 12/19/2024 | $4.10 | $4.18 (1.95%) | $4.18 | $4.00 | 907 | $21.56 M |
| 12/18/2024 | $4.01 | $3.87 (-3.49%) | $4.01 | $3.81 | 2,127 | $19.96 M |
| 12/17/2024 | $3.98 | $3.98 (0%) | $3.98 | $3.85 | 1,100 | $20.52 M |
| 12/16/2024 | $4.04 | $4.10 (1.49%) | $4.24 | $4.04 | 6,392 | $21.14 M |
| 12/13/2024 | $4.17 | $4.14 (-0.72%) | $4.22 | $4.14 | 1,325 | $21.35 M |
| 12/12/2024 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.18 | 1,106 | $21.66 M |
| 12/11/2024 | $4.33 | $4.16 (-3.93%) | $4.35 | $4.10 | 49,100 | $21.45 M |
| 12/10/2024 | $3.77 | $4.08 (8.22%) | $4.08 | $3.77 | 10,300 | $21.04 M |
| 12/09/2024 | $3.85 | $3.88 (0.78%) | $3.97 | $3.79 | 2,915 | $20.01 M |
| 12/06/2024 | $3.93 | $3.99 (1.53%) | $3.99 | $3.83 | 600 | $20.58 M |
| 12/05/2024 | $3.84 | $3.84 (0%) | $3.84 | $3.84 | 722 | $19.80 M |
| 12/04/2024 | $3.78 | $3.82 (1.06%) | $3.93 | $3.78 | 10,222 | $19.70 M |
| 12/03/2024 | $3.91 | $3.93 (0.51%) | $3.93 | $3.78 | 3,200 | $20.27 M |
| 12/02/2024 | $3.98 | $3.97 (-0.25%) | $4.00 | $3.90 | 3,400 | $20.47 M |
| 11/29/2024 | $3.97 | $3.97 (0%) | $3.97 | $3.97 | 400 | $20.47 M |
| 11/27/2024 | $4.02 | $4.06 (1%) | $4.11 | $3.95 | 6,116 | $20.94 M |
| 11/26/2024 | $3.98 | $3.99 (0.25%) | $4.07 | $3.85 | 5,402 | $20.58 M |
| 11/25/2024 | $3.96 | $3.95 (-0.25%) | $4.07 | $3.85 | 27,136 | $20.37 M |
| 11/22/2024 | $3.79 | $3.88 (2.37%) | $3.96 | $3.79 | 39,737 | $20.01 M |
| 11/21/2024 | $3.76 | $3.84 (2.13%) | $3.91 | $3.68 | 49,419 | $19.80 M |
| 11/20/2024 | $3.59 | $3.68 (2.51%) | $3.74 | $3.33 | 508,521 | $18.98 M |
| 11/19/2024 | $3.33 | $3.42 (2.7%) | $3.44 | $3.25 | 11,524 | $17.64 M |
| 11/18/2024 | $3.25 | $3.21 (-1.23%) | $3.32 | $3.21 | 20,200 | $16.55 M |
| 11/15/2024 | $3.42 | $3.27 (-4.39%) | $3.42 | $3.17 | 60,408 | $16.86 M |
| 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 |