Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wheeler REIT B Pfd (NQ: WHLRP )

2.050 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 30, 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 (%)
May 28, 2021 13.27 13.99 13.26 13.99 584 +0.56(+4.17%)
May 27, 2021 13.43 13.43 13.43 13.43 102 +0.17(+1.28%)
May 26, 2021 12.61 13.26 12.56 13.26 1,585 -0.14(-1.04%)
May 25, 2021 11.75 13.40 11.75 13.40 573 +0.41(+3.16%)
May 24, 2021 13.59 13.59 12.99 12.99 1,744 -0.65(-4.77%)
May 21, 2021 13.50 13.68 13.50 13.64 2,200 +0.02(+0.15%)
May 20, 2021 13.10 13.62 13.10 13.62 701 +0.25(+1.87%)
May 19, 2021 13.20 13.39 13.20 13.37 1,100 -0.07(-0.48%)
May 18, 2021 13.44 13.44 13.44 13.44 259 +0.29(+2.17%)
May 17, 2021 13.15 13.15 13.15 13.15 419 -0.02(-0.15%)
May 14, 2021 13.17 13.17 13.17 13.17 169 +0.29(+2.25%)
May 13, 2021 12.88 12.88 12.88 12.88 200 -0.07(-0.54%)
May 12, 2021 12.68 12.95 12.64 12.95 1,398 -0.22(-1.68%)
May 11, 2021 12.67 13.17 12.67 13.17 1,001 +0.39(+3.06%)
May 10, 2021 12.78 12.78 12.78 12.78 513 -0.35(-2.67%)
May 07, 2021 12.43 13.13 12.43 13.13 201 +0.02(+0.17%)
May 06, 2021 12.50 13.11 12.09 13.11 5,962 +0.11(+0.83%)
May 05, 2021 12.73 13.05 12.73 13.00 5,463 +0.45(+3.59%)
May 04, 2021 12.37 12.55 12.28 12.55 3,371 +0.33(+2.70%)
May 03, 2021 12.38 12.43 12.22 12.22 1,625 -0.15(-1.25%)
Apr 30, 2021 12.13 12.38 12.01 12.38 1,300 +0.00(+0.00%)
Apr 29, 2021 12.24 12.38 12.24 12.38 560 -0.06(-0.52%)
Apr 28, 2021 12.25 12.59 12.25 12.44 3,100 +0.18(+1.51%)
Apr 27, 2021 12.34 12.34 12.26 12.26 300 +0.21(+1.70%)
Apr 26, 2021 12.73 12.73 12.02 12.05 3,118 -0.05(-0.41%)
Apr 23, 2021 11.90 12.74 11.90 12.10 3,300 -0.23(-1.89%)
Apr 22, 2021 12.33 12.33 12.33 1 +0.00(+0.00%)
Apr 21, 2021 12.33 12.33 12.33 12.33 102 +0.08(+0.65%)
Apr 20, 2021 12.00 12.25 11.75 12.25 25,663 +0.25(+2.12%)
Apr 19, 2021 11.95 12.53 11.95 12.00 71,789 +0.10(+0.88%)
Apr 16, 2021 11.68 11.93 11.68 11.90 2,800 +0.20(+1.67%)
Apr 15, 2021 11.72 11.72 11.58 11.70 800 -0.29(-2.44%)
Apr 14, 2021 11.31 11.99 11.31 11.99 795 +0.09(+0.78%)
Apr 13, 2021 11.71 11.90 11.71 11.90 2,918 +0.19(+1.58%)
Apr 12, 2021 11.63 11.71 11.63 11.71 301 -0.01(-0.05%)
Apr 09, 2021 11.95 11.95 11.32 11.72 5,800 -0.07(-0.59%)
Apr 08, 2021 11.79 11.90 11.70 11.79 2,034 +0.29(+2.52%)
Apr 07, 2021 11.49 11.50 11.49 11.50 1,573 -0.09(-0.76%)
Apr 06, 2021 11.37 11.90 11.13 11.59 40,482 -0.12(-1.05%)
Apr 05, 2021 11.42 11.95 11.06 11.71 9,892 +0.24(+2.05%)
Apr 01, 2021 11.03 11.47 11.00 11.47 35,300 +0.47(+4.32%)
Mar 31, 2021 10.98 11.15 10.88 11.00 111,090 +0.00(+0.00%)
Mar 30, 2021 11.50 11.50 10.84 11.00 57,530 -0.50(-4.35%)
Mar 29, 2021 11.75 11.85 11.50 11.50 19,401 -0.28(-2.34%)
Mar 26, 2021 11.51 11.78 11.40 11.78 3,100 +0.27(+2.34%)
Mar 25, 2021 11.54 11.68 11.30 11.51 7,476 -0.20(-1.74%)
Mar 24, 2021 11.83 11.89 11.70 11.71 1,531 -0.16(-1.32%)
Mar 23, 2021 11.85 12.00 11.75 11.87 25,528 -0.38(-3.07%)
Mar 22, 2021 12.19 12.24 11.77 12.24 1,987 +0.07(+0.54%)
Mar 19, 2021 12.18 12.18 12.18 12.18 500 +0.18(+1.48%)
Mar 18, 2021 12.00 12.00 12.00 12.00 1,075 -0.50(-4.00%)
Mar 17, 2021 12.63 12.63 12.25 12.50 640 +0.24(+1.96%)
Mar 16, 2021 12.50 12.50 12.21 12.26 1,021 -0.63(-4.89%)
Mar 15, 2021 12.16 12.89 12.04 12.89 1,810 -0.10(-0.77%)
Mar 12, 2021 12.85 12.99 12.80 12.99 400 +0.52(+4.13%)
Mar 11, 2021 12.39 12.94 12.39 12.47 3,546 +0.00(+0.00%)
Mar 10, 2021 12.47 12.47 12.47 12.47 292 +0.28(+2.25%)
Mar 09, 2021 11.72 12.37 11.72 12.20 537 +0.17(+1.41%)
Mar 05, 2021 12.03 12.03 12.03 0 -0.27(-2.20%)
Mar 04, 2021 12.35 12.51 12.06 12.30 1,402 -0.69(-5.31%)
Mar 03, 2021 12.15 12.99 11.74 12.99 1,456 +0.39(+3.10%)
Mar 02, 2021 12.60 12.60 12.60 2 +0.00(+0.00%)
Mar 01, 2021 11.72 12.60 11.72 12.60 960 -0.18(-1.41%)
Feb 26, 2021 12.78 12.78 12.78 1 +0.00(+0.00%)
Feb 25, 2021 12.67 12.78 12.67 12.78 200 +0.10(+0.83%)
Feb 24, 2021 12.32 12.68 12.26 12.68 957 -0.27(-2.12%)
Feb 23, 2021 12.00 12.95 12.00 12.95 2,067 +0.38(+3.02%)
Feb 22, 2021 12.57 12.57 12.57 12.57 1,244 -0.43(-3.31%)
Feb 19, 2021 13.00 13.00 13.00 13.00 100 +0.75(+6.12%)
Feb 18, 2021 12.25 12.25 12.25 12.25 502 +0.14(+1.16%)
Feb 17, 2021 12.11 12.50 12.11 12.11 900 -0.37(-2.97%)
Feb 16, 2021 12.16 12.50 12.12 12.48 3,864 -0.02(-0.15%)
Feb 12, 2021 12.98 12.98 12.50 12.50 800 +0.08(+0.66%)
Feb 11, 2021 12.10 12.42 12.10 12.42 549 +0.12(+1.00%)
Feb 10, 2021 12.54 12.60 12.18 12.29 6,306 -0.21(-1.64%)
Feb 09, 2021 12.90 13.00 12.50 12.50 1,100 -0.20(-1.57%)
Feb 08, 2021 12.49 12.77 11.78 12.70 2,978 +0.35(+2.83%)
Feb 05, 2021 13.20 13.20 12.30 12.35 25,100 -0.54(-4.19%)
Feb 04, 2021 11.96 12.89 11.51 12.89 1,598 +0.51(+4.16%)
Feb 03, 2021 12.38 12.38 12.38 34 +0.00(+0.00%)
Feb 02, 2021 12.15 12.78 11.51 12.38 8,266 -0.16(-1.29%)
Feb 01, 2021 12.54 12.54 12.54 17 +0.00(+0.00%)
Jan 29, 2021 12.16 12.54 12.09 12.54 1,700 -0.21(-1.67%)
Jan 28, 2021 12.75 12.75 12.75 6 +0.00(+0.00%)
Jan 27, 2021 13.01 13.01 12.18 12.75 1,614 -0.31(-2.37%)
Jan 26, 2021 12.21 13.06 12.21 13.06 1,501 +0.52(+4.15%)
Jan 25, 2021 12.64 12.99 12.54 12.54 1,300 +0.01(+0.08%)
Jan 22, 2021 12.54 12.75 12.50 12.53 3,800 -0.47(-3.61%)
Jan 21, 2021 13.99 13.99 12.81 13.00 1,966 -0.17(-1.25%)
Jan 20, 2021 12.65 13.16 12.65 13.16 700 -0.08(-0.57%)
Jan 19, 2021 12.87 13.25 12.87 13.24 1,300 -0.26(-1.93%)
Jan 15, 2021 13.50 13.54 13.40 13.50 3,700 +0.00(+0.00%)
Jan 14, 2021 13.50 13.50 13.50 135 +0.00(+0.00%)
Jan 13, 2021 13.74 13.78 13.50 13.50 25,165 +0.00(+0.00%)
Jan 12, 2021 13.74 13.74 13.02 13.50 2,063 -0.02(-0.15%)
Jan 11, 2021 13.99 13.99 13.38 13.52 2,930 +0.05(+0.37%)
Jan 08, 2021 14.95 14.95 13.47 13.47 1,000 +0.00(+0.01%)
Jan 07, 2021 12.73 13.47 12.50 13.47 48,047 +1.13(+9.20%)
Jan 06, 2021 12.95 12.97 12.34 12.34 314 -0.38(-2.95%)
Jan 05, 2021 12.55 12.77 12.01 12.71 1,911 -0.29(-2.23%)
Jan 04, 2021 12.87 13.00 12.87 13.00 1,005 +0.00(+0.00%)
Dec 31, 2020 13.00 13.00 13.00 1,632 +0.33(+2.60%)
Dec 30, 2020 12.62 12.74 12.25 12.67 1,632 +0.75(+6.29%)
Dec 29, 2020 12.30 12.30 11.92 11.92 7,252 -0.70(-5.55%)
Dec 28, 2020 12.03 12.62 12.00 12.62 6,493 +0.57(+4.73%)
Dec 24, 2020 11.80 12.05 11.80 12.05 1,800 +0.55(+4.78%)
Dec 23, 2020 11.50 11.50 11.50 11.50 105 -0.45(-3.77%)
Dec 22, 2020 11.62 11.95 11.50 11.95 4,118 +0.07(+0.58%)
Dec 21, 2020 11.75 11.88 11.75 11.88 17,005 -0.14(-1.15%)
Dec 18, 2020 12.00 12.02 12.00 12.02 200 +0.00(+0.04%)
Dec 17, 2020 11.87 12.02 11.57 12.02 4,050 -0.06(-0.54%)
Dec 16, 2020 11.96 12.18 11.94 12.08 3,631 +0.30(+2.53%)
Dec 15, 2020 11.38 11.87 11.21 11.78 12,358 -0.20(-1.66%)
Dec 14, 2020 11.98 11.98 11.98 11.98 318 +0.34(+2.88%)
Dec 11, 2020 11.60 11.64 11.50 11.64 5,800 +0.10(+0.90%)
Dec 10, 2020 11.30 11.54 11.30 11.54 1,744 -0.06(-0.52%)
Dec 09, 2020 11.50 11.60 11.50 11.60 541 +0.00(+0.00%)
Dec 08, 2020 11.75 11.75 11.60 11.60 610 -0.17(-1.48%)
Dec 07, 2020 11.04 11.88 11.01 11.77 17,110 +0.82(+7.53%)
Dec 04, 2020 11.88 11.98 10.95 10.95 1,200 -0.81(-6.89%)
Dec 03, 2020 11.53 11.99 11.25 11.76 3,504 +0.12(+1.03%)
Dec 02, 2020 11.74 11.92 11.00 11.64 4,293 +0.34(+3.01%)
Dec 01, 2020 12.21 12.21 10.25 11.30 4,121 +0.30(+2.73%)
Nov 30, 2020 10.95 11.30 10.90 11.00 4,171 +0.25(+2.33%)
Nov 27, 2020 10.75 10.75 10.75 10.75 200 -0.30(-2.71%)
Nov 25, 2020 10.64 11.05 10.56 11.05 5,700 +0.00(+0.00%)
Nov 24, 2020 10.50 11.05 10.50 11.05 5,797 +0.68(+6.51%)
Nov 23, 2020 10.45 10.45 10.10 10.37 557 +0.11(+1.12%)
Nov 20, 2020 10.22 10.34 10.19 10.26 3,400 -0.16(-1.50%)
Nov 19, 2020 10.35 10.71 10.18 10.42 1,644 -0.40(-3.73%)
Nov 18, 2020 10.20 10.82 10.07 10.82 1,375 +0.25(+2.37%)
Nov 17, 2020 10.59 10.59 10.57 10.57 600 -0.37(-3.38%)
Nov 16, 2020 10.46 10.94 10.07 10.94 528 +0.36(+3.40%)
Nov 13, 2020 10.10 10.88 10.03 10.58 6,500 -0.38(-3.47%)
Nov 12, 2020 10.96 10.96 10.96 10.96 199 +1.00(+10.04%)
Nov 11, 2020 9.960 9.960 9.960 9.960 212 -0.24(-2.35%)
Nov 10, 2020 9.460 10.40 9.460 10.20 3,400 +0.29(+2.93%)
Nov 09, 2020 10.00 10.03 9.470 9.910 1,127 +0.11(+1.12%)
Nov 06, 2020 9.820 9.820 9.800 9.800 400 -0.19(-1.90%)
Nov 05, 2020 9.760 9.990 8.790 9.990 4,122 -0.45(-4.31%)
Nov 04, 2020 10.44 10.44 10.44 2 +0.00(+0.00%)
Nov 02, 2020 10.44 10.44 10.44 0 -0.04(-0.38%)
Oct 29, 2020 10.48 10.48 10.48 0 +0.00(+0.00%)
Oct 23, 2020 10.48 10.48 10.48 0 -0.02(-0.19%)
Oct 21, 2020 10.50 10.50 10.50 0 +0.24(+2.34%)
Oct 20, 2020 10.30 10.30 10.00 10.26 602 -0.73(-6.64%)
Oct 19, 2020 10.99 10.99 10.99 196 +0.00(+0.00%)
Oct 16, 2020 10.99 10.99 10.99 174 +0.00(+0.00%)
Oct 15, 2020 10.50 10.99 10.17 10.99 1,257 +0.34(+3.19%)
Oct 14, 2020 10.21 10.65 10.05 10.65 750 -0.20(-1.84%)
Oct 13, 2020 9.930 10.85 9.930 10.85 540 -0.14(-1.27%)
Oct 12, 2020 10.99 10.99 10.99 14 +0.00(+0.00%)
Oct 09, 2020 10.15 10.99 10.15 10.99 300 -0.00(-0.00%)
Oct 08, 2020 10.99 10.99 10.99 2 +0.00(+0.00%)
Oct 07, 2020 10.82 10.99 10.82 10.99 972 +0.01(+0.09%)
Oct 06, 2020 10.81 10.98 10.61 10.98 520 +0.14(+1.29%)
Oct 02, 2020 10.84 10.84 10.84 0 +0.62(+6.07%)
Oct 01, 2020 9.980 10.23 9.980 10.22 1,914 +0.67(+7.04%)
Sep 30, 2020 10.29 10.43 9.440 9.548 4,282 -0.89(-8.52%)
Sep 29, 2020 10.12 10.49 9.710 10.44 3,097 -0.42(-3.90%)
Sep 28, 2020 10.23 10.99 10.10 10.86 2,330 -0.14(-1.26%)
Sep 25, 2020 11.00 11.00 11.00 11.00 100 +0.05(+0.46%)
Sep 24, 2020 10.84 10.95 10.65 10.95 610 +0.12(+1.14%)
Sep 23, 2020 10.83 10.83 10.83 10.83 185 -0.21(-1.93%)
Sep 22, 2020 10.75 11.04 10.75 11.04 611 +0.04(+0.36%)
Sep 18, 2020 11.00 11.00 11.00 0 +0.01(+0.09%)
Sep 17, 2020 10.78 10.99 10.78 10.99 562 +0.24(+2.23%)
Sep 16, 2020 10.95 10.95 10.75 10.75 3,669 +0.01(+0.05%)
Sep 15, 2020 10.72 10.74 10.50 10.74 1,498 -0.07(-0.64%)
Sep 14, 2020 10.50 10.81 10.00 10.81 930 +0.27(+2.60%)
Sep 11, 2020 10.54 10.54 10.54 10.54 200 +0.00(+0.00%)
Sep 10, 2020 10.65 10.65 10.54 10.54 402 +0.59(+5.92%)
Sep 09, 2020 10.20 10.20 9.595 9.951 3,004 +0.45(+4.74%)
Sep 08, 2020 9.500 9.500 9.500 148 +0.00(+0.00%)
Sep 04, 2020 10.37 10.37 9.450 9.500 1,400 +0.06(+0.64%)
Sep 03, 2020 10.18 10.54 9.130 9.440 11,664 -0.61(-6.07%)
Sep 02, 2020 10.09 10.20 10.05 10.05 1,300 -0.52(-4.96%)
Sep 01, 2020 10.35 10.57 10.35 10.57 700 +0.22(+2.17%)
Aug 31, 2020 10.08 10.35 10.05 10.35 1,144 +0.30(+2.99%)
Aug 28, 2020 10.25 10.40 10.05 10.05 2,200 -0.20(-1.95%)
Aug 27, 2020 11.35 11.35 10.17 10.25 2,440 +0.08(+0.79%)
Aug 26, 2020 10.05 10.46 10.05 10.17 8,074 -0.08(-0.78%)
Aug 25, 2020 10.11 10.43 10.05 10.25 8,372 -0.17(-1.63%)
Aug 24, 2020 8.830 10.42 8.830 10.42 4,662 +0.67(+6.87%)
Aug 21, 2020 9.450 9.890 9.450 9.750 5,500 +0.60(+6.54%)
Aug 20, 2020 8.950 9.500 8.850 9.152 23,981 +0.22(+2.48%)
Aug 19, 2020 8.900 9.215 8.865 8.930 8,326 +0.13(+1.48%)
Aug 18, 2020 8.625 8.900 8.625 8.800 6,770 -0.11(-1.23%)
Aug 17, 2020 8.890 9.400 8.800 8.910 17,862 +0.02(+0.24%)
Aug 14, 2020 8.810 8.895 8.800 8.888 7,400 +0.08(+0.90%)
Aug 12, 2020 8.809 8.809 8.809 0 -0.18(-2.01%)
Aug 10, 2020 8.990 8.990 8.990 0 +0.00(+0.00%)
Aug 07, 2020 8.990 8.990 8.990 13 +0.00(+0.00%)
Aug 06, 2020 8.534 8.990 8.534 8.990 400 +0.29(+3.33%)
Aug 05, 2020 8.400 8.700 8.400 8.700 210 +0.31(+3.69%)
Aug 04, 2020 7.280 8.390 7.280 8.390 300 +0.30(+3.71%)
Aug 03, 2020 8.090 8.090 8.090 8.090 155 -0.68(-7.75%)
Jul 31, 2020 8.130 8.770 8.050 8.770 800 -0.23(-2.56%)
Jul 30, 2020 9.000 9.000 9.000 9.000 110 +0.45(+5.29%)
Jul 28, 2020 8.548 8.548 8.548 0 -0.45(-5.02%)
Jul 24, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 23, 2020 8.850 9.000 8.850 9.000 3,072 +0.01(+0.07%)
Jul 21, 2020 8.994 8.994 8.994 0 +0.96(+12.00%)
Jul 20, 2020 9.200 9.200 8.030 8.030 1,120 -1.12(-12.25%)
Jul 17, 2020 9.480 9.480 9.000 9.151 4,200 +0.06(+0.67%)
Jul 16, 2020 8.980 9.250 8.750 9.090 6,724 +0.22(+2.48%)
Jul 15, 2020 8.860 8.870 7.990 8.870 3,600 +0.42(+4.97%)
Jul 14, 2020 8.450 8.450 8.450 10 +0.00(+0.00%)
Jul 13, 2020 8.350 8.810 8.175 8.450 1,992 +0.40(+4.97%)
Jul 10, 2020 7.850 8.350 7.850 8.050 1,200 +0.00(+0.00%)
Jul 09, 2020 7.230 8.050 7.200 8.050 6,585 +0.25(+3.20%)
Jul 08, 2020 7.800 7.800 7.800 7.800 200 +0.35(+4.70%)
Jul 07, 2020 7.170 7.490 7.170 7.450 2,350 +0.25(+3.54%)
Jul 02, 2020 7.195 7.195 7.195 0 -0.26(-3.51%)
Jul 01, 2020 7.457 7.457 7.457 5 +0.00(+0.00%)
Jun 30, 2020 7.457 7.457 7.457 53 +0.00(+0.00%)
Jun 29, 2020 7.300 7.640 7.190 7.457 1,394 -0.04(-0.58%)
Jun 26, 2020 7.630 7.800 7.420 7.500 7,200 +0.05(+0.74%)
Jun 25, 2020 7.445 7.445 7.445 2 +0.00(+0.00%)
Jun 24, 2020 6.800 7.470 6.800 7.445 1,100 +0.29(+3.98%)
Jun 23, 2020 7.150 7.160 7.150 7.160 500 -0.01(-0.10%)
Jun 22, 2020 7.190 7.200 7.157 7.168 565 -0.03(-0.48%)
Jun 18, 2020 7.202 7.202 7.202 0 -0.30(-3.97%)
Jun 16, 2020 7.500 7.500 7.500 0 +0.05(+0.67%)
Jun 12, 2020 7.450 7.450 7.450 0 +0.08(+1.15%)
Jun 11, 2020 7.365 7.365 7.365 2 +0.00(+0.00%)
Jun 10, 2020 6.970 7.490 6.970 7.365 1,321 +0.32(+4.47%)
Jun 09, 2020 7.650 7.720 6.870 7.050 10,606 -1.35(-16.07%)
Jun 08, 2020 8.400 8.400 8.400 8.400 115 +0.65(+8.39%)
Jun 05, 2020 7.140 8.275 7.020 7.750 35,000 +0.87(+12.65%)
Jun 04, 2020 7.000 7.040 6.620 6.880 19,589 -0.64(-8.51%)
Jun 03, 2020 7.160 7.520 6.840 7.520 53,452 +0.43(+6.06%)
Jun 02, 2020 6.470 7.290 6.470 7.090 30,122 +0.08(+1.14%)
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.