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 (%)
May 31, 2019 13392 13464 12024 12024 3 -504.00(-4.02%)
May 30, 2019 11880 14345 11808 12528 11 +288.00(+2.35%)
May 29, 2019 13752 13752 11952 12240 3 -1296.00(-9.57%)
May 28, 2019 13680 14040 12808 13536 9 -460.80(-3.29%)
May 24, 2019 14400 14400 13680 13997 1 -259.20(-1.82%)
May 23, 2019 14782 14782 13681 14256 3 +0.00(+0.00%)
May 22, 2019 14184 14508 14184 14256 2 -324.00(-2.22%)
May 21, 2019 16128 16128 14220 14580 11 -1620.00(-10.00%)
May 20, 2019 15768 16200 15768 16200 1 +216.00(+1.35%)
May 17, 2019 16128 16200 15984 15984 1 +0.00(+0.00%)
May 16, 2019 15984 16200 15965 15984 0 -72.00(-0.45%)
May 15, 2019 16128 16200 15840 16056 0 +216.00(+1.36%)
May 14, 2019 15768 15912 15768 15840 2 +0.00(+0.00%)
May 13, 2019 16272 16272 15336 15840 2 -288.00(-1.79%)
May 10, 2019 15840 16128 14616 16128 3 +288.00(+1.82%)
May 09, 2019 15840 16304 15768 15840 1 -72.00(-0.45%)
May 08, 2019 15912 16776 15408 15912 8 -288.00(-1.78%)
May 07, 2019 16704 16848 15840 16200 1 -432.00(-2.60%)
May 06, 2019 16920 16920 16272 16632 3 +0.00(+0.00%)
May 03, 2019 15768 16920 15552 16632 4 +628.60(+3.93%)
May 02, 2019 17136 17280 15984 16003 5 -772.60(-4.61%)
May 01, 2019 17136 18720 16632 16776 12 -576.00(-3.32%)
Apr 30, 2019 17208 17987 17136 17352 8 -432.00(-2.43%)
Apr 29, 2019 17280 18000 17136 17784 6 +216.00(+1.23%)
Apr 26, 2019 17136 18000 17136 17568 3 +432.00(+2.52%)
Apr 25, 2019 17712 18000 15265 17136 10 -144.00(-0.83%)
Apr 24, 2019 15768 19728 15264 17280 29 +1800.00(+11.63%)
Apr 23, 2019 13824 15552 13608 15480 9 +1944.00(+14.36%)
Apr 22, 2019 13824 14328 13536 13536 8 -576.00(-4.08%)
Apr 18, 2019 14472 14472 13320 14112 7 +72.00(+0.51%)
Apr 17, 2019 13392 14328 12941 14040 7 +720.00(+5.41%)
Apr 16, 2019 12456 13680 12312 13320 4 +648.00(+5.11%)
Apr 15, 2019 12096 12960 12096 12672 3 +360.00(+2.92%)
Apr 12, 2019 12096 12312 11808 12312 2 +360.00(+3.01%)
Apr 11, 2019 11448 11952 11232 11952 5 +576.00(+5.06%)
Apr 10, 2019 11592 11679 10800 11376 3 -391.70(-3.33%)
Apr 09, 2019 11448 11808 11448 11768 1 -40.30(-0.34%)
Apr 08, 2019 11520 11808 11457 11808 1 +72.00(+0.61%)
Apr 05, 2019 11592 11952 11520 11736 2 -72.00(-0.61%)
Apr 04, 2019 11808 11880 11377 11808 3 +144.00(+1.23%)
Apr 03, 2019 11376 11880 11376 11664 1 +144.00(+1.25%)
Apr 02, 2019 11664 11880 11304 11520 3 -144.00(-1.23%)
Apr 01, 2019 11088 11736 10885 11664 2 +936.00(+8.72%)
Mar 29, 2019 11736 11880 10513 10728 11 -1080.00(-9.15%)
Mar 28, 2019 12024 12311 10800 11808 9 -72.00(-0.61%)
Mar 27, 2019 12168 12455 11736 11880 3 +72.00(+0.61%)
Mar 26, 2019 12600 12888 11736 11808 1 -792.00(-6.29%)
Mar 25, 2019 13176 13248 12528 12600 2 -1224.00(-8.85%)
Mar 22, 2019 13896 13922 12247 13824 3 -72.00(-0.52%)
Mar 21, 2019 14040 14040 13104 13896 3 +72.00(+0.52%)
Mar 20, 2019 12240 13824 12240 13824 3 +2016.00(+17.07%)
Mar 19, 2019 12672 12960 11808 11808 0 -720.00(-5.75%)
Mar 18, 2019 12240 12672 12168 12528 1 +432.00(+3.57%)
Mar 15, 2019 11808 12456 11672 12096 1 +432.00(+3.70%)
Mar 14, 2019 11952 12527 10944 11664 7 -432.00(-3.57%)
Mar 13, 2019 13104 13248 12096 12096 6 -1008.00(-7.69%)
Mar 12, 2019 13320 13320 12456 13104 4 -144.00(-1.09%)
Mar 11, 2019 13824 13896 12384 13248 7 -52.60(-0.40%)
Mar 08, 2019 13752 13752 12960 13301 4 -451.40(-3.28%)
Mar 07, 2019 13464 13752 13392 13752 1 +432.00(+3.24%)
Mar 06, 2019 13968 14400 13320 13320 6 -576.00(-4.15%)
Mar 05, 2019 14400 14472 13896 13896 4 -576.00(-3.98%)
Mar 04, 2019 15120 15480 13824 14472 7 -216.00(-1.47%)
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.