Wilhelmina International, Inc. Historical Stock Prices

WHLM 
$5.45
*  
0.2428
4.66%
Get WHLM Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading WHLM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.39  5.45  5.45  5.45 1,001
03/27/2015 5.45 5.45 5.45 5.45 1,001
03/26/2015 5.2 5.2072 5.2 5.2072 1,440
03/25/2015 5.39 5.39 5.39 5.39 210
03/24/2015 5.3874 5.3874 5.3874 5.3874 00
03/23/2015 5.1 5.3874 5.1 5.3874 831
03/20/2015 5.06 5.06 5.06 5.06 00
03/19/2015 5.06 5.06 5.06 5.06 00
03/18/2015 5.06 5.06 5.06 5.06 00
03/17/2015 5.4274 5.5 5.0049 5.06 2,103
03/16/2015 5.2 5.2 5.2 5.2 301
03/13/2015 5.22 5.22 5.22 5.22 100
03/12/2015 5.18 5.4999 5.18 5.4999 201
03/11/2015 5.47 5.8 5.335 5.335 2,997
03/10/2015 5.04 5.77 5.04 5.4 3,636
03/09/2015 5.15 5.15 5.15 5.15 400
03/06/2015 5.3 5.35 5.28 5.35 5,204
03/05/2015 5.4 5.4 4.9 5.26 10,935
03/04/2015 5.46 5.46 5.46 5.46 100
03/03/2015 5.49 5.49 5.45 5.45 212
03/02/2015 5.66 5.66 5.65 5.65 1,411
02/27/2015 5.65 5.7 5.65 5.7 1,050
02/26/2015 5.67 5.71 5.67 5.71 2,117
02/25/2015 5.67 5.81 5.67 5.7 3,127
02/24/2015 5.65 5.8 5.65 5.8 1,124
02/23/2015 5.65 5.75 5.65 5.7419 1,722
02/20/2015 5.78 5.7967 5.65 5.75 3,700
02/19/2015 5.61 5.61 5.61 5.61 100
02/18/2015 5.55 5.55 5.55 5.55 100
02/17/2015 5.5 5.7 5.5 5.7 2,202
02/13/2015 5.649 5.79 5.57 5.79 4,240
02/12/2015 5.57 5.67 5.57 5.67 1,150
02/11/2015 5.65 5.75 5.65 5.718 2,800
02/10/2015 5.7 5.7 5.57 5.5724 5,194
02/09/2015 5.8 5.8 5.62 5.676 5,036
02/06/2015 5.64 5.72 5.6 5.62 1,025
02/05/2015 5.63 5.72 5.63 5.63 3,400
02/04/2015 5.75 5.7999 5.6 5.71 9,209
02/03/2015 5.65 5.73 5.63 5.64 5,179
02/02/2015 5.56 5.8 5.54 5.7 11,820
01/30/2015 5.64 5.64 5.63 5.6399 1,376
01/29/2015 5.7295 5.7295 5.7295 5.7295 00
01/28/2015 5.65 5.78 5.65 5.7295 800
01/27/2015 5.55 5.55 5.55 5.55 3,000
01/26/2015 5.545 5.545 5.545 5.545 100
01/23/2015 5.62 5.62 5.62 5.62 1,800
01/22/2015 5.65 5.65 5.5941 5.5941 3,402
01/21/2015 5.6001 5.6001 5.6001 5.6001 00
01/20/2015 5.55 5.75 5.55 5.6001 2,200
01/16/2015 5.6 5.6 5.6 5.6 00
01/15/2015 5.6 5.6 5.6 5.6 1,700
01/14/2015 5.6001 5.6001 5.6001 5.6001 00
01/13/2015 5.6001 5.6001 5.6001 5.6001 00
01/12/2015 5.6001 5.6001 5.6001 5.6001 00
01/09/2015 5.5 5.6001 5.5 5.6001 1,279
01/08/2015 5.6 5.6 5.5001 5.5001 2,533
01/07/2015 5.6 5.6 5.6 5.6 384
01/06/2015 5.63 5.63 5.6 5.6 2,612
01/05/2015 6 6 5.75 5.75 834
01/02/2015 5.63 5.66 5.6 5.63 3,600
12/31/2014 5.98 6 5.98 6 200
12/30/2014 5.6 6 5.6 6 876
12/29/2014 6 6 5.1 5.5 561
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?