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

Wheeler Real Estate (NQ: WHLR )

9.010 -0.390 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 29, 2024 114.41 140.76 114.41 140.76 1,494 +19.80(+16.37%)
Feb 28, 2024 111.89 120.96 111.89 120.96 252 +7.20(+6.33%)
Feb 27, 2024 117.14 118.01 109.44 113.76 432 -4.32(-3.66%)
Feb 26, 2024 108.86 118.08 108.00 118.08 358 +2.88(+2.50%)
Feb 23, 2024 122.40 123.41 108.22 115.20 352 +0.14(+0.13%)
Feb 22, 2024 115.99 120.82 110.16 115.06 679 -3.10(-2.62%)
Feb 21, 2024 115.78 125.50 115.78 118.15 372 -5.83(-4.70%)
Feb 20, 2024 121.68 128.81 118.80 123.98 670 +0.07(+0.06%)
Feb 16, 2024 122.40 127.44 115.20 123.91 814 -4.25(-3.31%)
Feb 15, 2024 117.58 129.17 115.20 128.16 645 +6.55(+5.39%)
Feb 14, 2024 127.58 127.58 117.36 121.61 528 -0.94(-0.76%)
Feb 13, 2024 128.38 131.26 122.40 122.54 333 -7.06(-5.44%)
Feb 12, 2024 130.18 139.32 126.07 129.60 379 -0.58(-0.44%)
Feb 09, 2024 126.00 132.98 122.47 130.18 536 +1.87(+1.46%)
Feb 08, 2024 133.20 136.44 122.40 128.30 451 -6.62(-4.91%)
Feb 07, 2024 127.80 141.12 123.84 134.93 512 +6.62(+5.16%)
Feb 06, 2024 136.80 140.83 122.40 128.30 1,607 -8.78(-6.41%)
Feb 05, 2024 140.26 149.54 135.72 137.09 317 -8.06(-5.56%)
Feb 02, 2024 133.13 151.20 133.13 145.15 357 -2.66(-1.80%)
Feb 01, 2024 156.38 162.00 140.69 147.82 884 -9.07(-5.78%)
Jan 31, 2024 161.93 169.99 152.71 156.89 398 -13.75(-8.06%)
Jan 30, 2024 170.93 180.00 158.40 170.64 775 -7.92(-4.44%)
Jan 29, 2024 151.70 190.73 151.20 178.56 1,562 +30.89(+20.92%)
Jan 26, 2024 145.44 149.83 144.00 147.67 288 +4.61(+3.22%)
Jan 25, 2024 143.93 151.20 140.40 143.06 310 +1.87(+1.33%)
Jan 24, 2024 145.44 158.40 136.87 141.19 618 +2.74(+1.98%)
Jan 23, 2024 137.95 143.93 136.80 138.46 645 -5.62(-3.90%)
Jan 22, 2024 152.64 157.32 139.03 144.07 754 -9.14(-5.97%)
Jan 19, 2024 157.10 160.20 144.00 153.22 926 -8.06(-5.00%)
Jan 18, 2024 170.28 170.28 151.49 161.28 344 -2.88(-1.75%)
Jan 17, 2024 168.62 179.93 158.98 164.16 376 -3.24(-1.94%)
Jan 16, 2024 172.80 187.20 159.98 167.40 872 +9.00(+5.68%)
Jan 12, 2024 174.38 179.28 149.11 158.40 1,392 -7.99(-4.80%)
Jan 11, 2024 172.80 190.66 165.60 166.39 1,192 -4.39(-2.57%)
Jan 10, 2024 190.08 190.08 165.60 170.78 875 -13.75(-7.45%)
Jan 09, 2024 194.40 200.95 181.22 184.54 632 -8.42(-4.37%)
Jan 08, 2024 206.28 209.02 180.72 192.96 1,691 -9.14(-4.52%)
Jan 05, 2024 214.42 222.26 199.08 202.10 948 -8.64(-4.10%)
Jan 04, 2024 225.72 228.17 208.80 210.74 605 -22.54(-9.66%)
Jan 03, 2024 230.40 236.16 223.20 233.28 777 +10.08(+4.52%)
Jan 02, 2024 218.52 237.60 216.36 223.20 1,644 +3.53(+1.61%)
Dec 29, 2023 219.17 227.16 198.36 219.67 1,362 -4.25(-1.90%)
Dec 28, 2023 223.20 243.29 220.10 223.92 1,398 -1.94(-0.86%)
Dec 27, 2023 230.40 232.63 217.30 225.86 744 -8.14(-3.48%)
Dec 26, 2023 208.80 237.60 208.73 234.00 2,846 +30.67(+15.08%)
Dec 22, 2023 192.24 207.07 192.24 203.33 739 -2.16(-1.05%)
Dec 21, 2023 207.86 212.40 194.40 205.49 1,081 -3.31(-1.59%)
Dec 20, 2023 195.12 214.56 192.82 208.80 1,894 +9.29(+4.66%)
Dec 19, 2023 208.80 212.40 186.84 199.51 2,886 -12.89(-6.07%)
Dec 18, 2023 201.60 227.81 187.20 212.40 9,460 +50.40(+31.11%)
Dec 15, 2023 220.32 252.00 162.00 162.00 4,928 -50.47(-23.75%)
Dec 14, 2023 201.60 237.53 202.32 212.47 2,959 +13.82(+6.96%)
Dec 13, 2023 208.80 213.12 169.20 198.65 5,838 -53.35(-21.17%)
Dec 12, 2023 246.38 273.02 240.34 252.00 2,071 +9.29(+3.83%)
Dec 11, 2023 282.67 284.47 231.84 242.71 2,052 -45.43(-15.77%)
Dec 08, 2023 295.06 322.56 274.54 288.14 3,681 -21.46(-6.93%)
Dec 07, 2023 287.28 313.13 266.54 309.60 5,518 +44.28(+16.69%)
Dec 06, 2023 266.40 324.00 257.76 265.32 13,708 +13.32(+5.29%)
Dec 05, 2023 237.60 273.60 216.00 252.00 19,162 +50.40(+25.00%)
Dec 04, 2023 208.80 229.68 190.58 201.60 4,287 -28.80(-12.50%)
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.