Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wilhelmina Intl (NQ: WHLM )

5.225 +0.075 (+1.46%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.380 5.540 5.180 5.380 98,139 +0.03(+0.56%)
Sep 29, 2021 5.400 5.550 5.260 5.350 25,767 -0.08(-1.48%)
Sep 28, 2021 5.500 5.550 5.360 5.430 16,649 -0.07(-1.27%)
Sep 27, 2021 5.460 5.630 5.340 5.500 45,903 -0.05(-0.90%)
Sep 24, 2021 5.460 5.890 5.460 5.550 89,723 +0.09(+1.65%)
Sep 23, 2021 5.490 5.650 5.450 5.460 26,199 -0.02(-0.36%)
Sep 22, 2021 5.310 5.670 5.310 5.480 37,957 +0.21(+3.98%)
Sep 21, 2021 5.450 5.450 5.240 5.270 25,241 -0.17(-3.13%)
Sep 20, 2021 5.350 5.480 5.140 5.440 38,650 +0.03(+0.55%)
Sep 17, 2021 5.690 5.690 5.360 5.410 60,284 -0.35(-6.08%)
Sep 16, 2021 5.650 5.800 5.570 5.760 32,195 +0.19(+3.41%)
Sep 15, 2021 5.580 5.670 5.505 5.570 20,572 -0.04(-0.71%)
Sep 14, 2021 5.800 5.840 5.580 5.610 26,648 -0.13(-2.26%)
Sep 13, 2021 5.760 5.790 5.520 5.740 65,607 +0.06(+1.06%)
Sep 10, 2021 5.730 5.730 5.601 5.680 28,933 -0.05(-0.87%)
Sep 09, 2021 5.740 5.990 5.660 5.730 38,293 +0.07(+1.24%)
Sep 08, 2021 5.950 5.950 5.630 5.660 33,382 -0.29(-4.87%)
Sep 07, 2021 6.020 6.160 5.810 5.950 75,870 -0.12(-1.98%)
Sep 03, 2021 6.270 6.340 6.020 6.070 55,454 -0.27(-4.26%)
Sep 02, 2021 6.260 6.350 6.100 6.340 68,796 +0.08(+1.28%)
Sep 01, 2021 5.990 6.390 5.965 6.260 192,695 +0.25(+4.16%)
Aug 31, 2021 5.690 6.290 5.690 6.010 225,240 +0.27(+4.70%)
Aug 30, 2021 5.760 5.880 5.460 5.740 77,806 -0.06(-1.03%)
Aug 27, 2021 5.550 6.230 5.460 5.800 245,141 +0.28(+5.07%)
Aug 26, 2021 5.500 5.740 5.440 5.520 77,857 +0.02(+0.36%)
Aug 25, 2021 5.450 5.740 5.370 5.500 91,407 -0.01(-0.18%)
Aug 24, 2021 5.520 5.566 5.335 5.510 69,567 +0.01(+0.18%)
Aug 23, 2021 5.420 5.800 5.370 5.500 81,634 +0.09(+1.66%)
Aug 20, 2021 5.450 5.650 5.400 5.410 84,624 -0.03(-0.55%)
Aug 19, 2021 5.440 5.789 5.360 5.440 221,928 -0.10(-1.81%)
Aug 18, 2021 5.340 5.940 5.340 5.540 332,472 +0.14(+2.59%)
Aug 17, 2021 5.820 5.980 5.400 5.400 155,607 -0.64(-10.60%)
Aug 16, 2021 6.180 6.620 5.900 6.040 228,507 -0.10(-1.63%)
Aug 13, 2021 5.880 6.420 5.880 6.140 301,335 +0.26(+4.42%)
Aug 12, 2021 5.560 5.981 5.410 5.880 160,656 +0.27(+4.81%)
Aug 11, 2021 5.990 6.550 5.480 5.610 2,048,214 -0.11(-1.92%)
Aug 10, 2021 5.410 6.160 5.410 5.720 535,453 +0.29(+5.34%)
Aug 09, 2021 5.540 5.680 5.330 5.430 286,875 -0.12(-2.16%)
Aug 06, 2021 5.290 6.150 5.200 5.550 795,599 +0.31(+6.02%)
Aug 05, 2021 5.080 5.364 5.082 5.235 346,106 +0.08(+1.45%)
Aug 04, 2021 5.700 5.740 5.020 5.160 2,747,540 -0.95(-15.55%)
Aug 03, 2021 6.140 8.950 5.920 6.110 121,185,664 +1.74(+39.82%)
Aug 02, 2021 4.360 4.470 4.300 4.370 2,264,459 +0.00(+0.00%)
Jul 30, 2021 4.390 4.550 4.370 4.370 64,015 -0.09(-2.02%)
Jul 29, 2021 4.480 4.550 4.420 4.460 47,690 -0.01(-0.22%)
Jul 28, 2021 4.420 4.720 4.410 4.470 322,144 +0.05(+1.13%)
Jul 27, 2021 4.480 4.710 4.368 4.420 169,506 -0.17(-3.70%)
Jul 26, 2021 4.400 4.730 4.340 4.590 218,035 +0.20(+4.56%)
Jul 23, 2021 4.680 4.690 4.300 4.390 251,732 -0.39(-8.16%)
Jul 22, 2021 4.620 5.720 4.620 4.780 909,465 +0.15(+3.24%)
Jul 21, 2021 4.620 4.890 4.490 4.630 733,908 +0.00(+0.00%)
Jul 20, 2021 4.980 5.110 4.630 4.630 511,876 -0.39(-7.77%)
Jul 19, 2021 5.280 5.283 4.610 5.020 546,496 -0.43(-7.89%)
Jul 16, 2021 5.620 5.908 5.130 5.450 633,589 -0.68(-11.09%)
Jul 15, 2021 6.570 6.590 4.960 6.130 3,303,144 -0.02(-0.33%)
Jul 14, 2021 4.960 9.380 4.830 6.150 49,297,792 +1.22(+24.75%)
Jul 13, 2021 5.060 5.060 4.900 4.930 27,867 -0.14(-2.71%)
Jul 12, 2021 5.070 5.080 4.974 5.067 9,832 +0.01(+0.15%)
Jul 09, 2021 5.090 5.100 4.960 5.060 10,976 +0.09(+1.81%)
Jul 08, 2021 4.920 4.990 4.830 4.970 5,225 +0.06(+1.22%)
Jul 07, 2021 5.000 5.000 4.840 4.910 19,630 -0.08(-1.60%)
Jul 06, 2021 5.040 5.090 4.940 4.990 19,665 +0.05(+1.01%)
Jul 02, 2021 5.045 5.045 4.940 4.940 9,722 -0.09(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.