Skip to main content

Wheeler Real Estate (NQ: WHLR )

8.280 -0.690 (-7.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35208 35640 31538 32184 3 -3240.00(-9.15%)
Mar 28, 2019 36072 36934 32400 35424 3 -216.00(-0.61%)
Mar 27, 2019 36504 37366 35208 35640 1 +216.00(+0.61%)
Mar 26, 2019 37800 38664 35208 35424 0 -2376.00(-6.29%)
Mar 25, 2019 39528 39744 37584 37800 0 -3672.00(-8.85%)
Mar 22, 2019 41688 41766 36742 41472 1 -216.00(-0.52%)
Mar 21, 2019 42120 42120 39312 41688 1 +216.00(+0.52%)
Mar 20, 2019 36720 41472 36720 41472 1 +6048.00(+17.07%)
Mar 19, 2019 38016 38880 35424 35424 0 -2160.00(-5.75%)
Mar 18, 2019 36720 38016 36504 37584 0 +1296.00(+3.57%)
Mar 15, 2019 35424 37368 35016 36288 0 +1296.00(+3.70%)
Mar 14, 2019 35856 37582 32832 34992 2 -1296.00(-3.57%)
Mar 13, 2019 39312 39744 36288 36288 2 -3024.00(-7.69%)
Mar 12, 2019 39960 39960 37368 39312 1 -432.00(-1.09%)
Mar 11, 2019 41472 41688 37152 39744 2 -157.70(-0.40%)
Mar 08, 2019 41256 41256 38880 39902 1 -1354.30(-3.28%)
Mar 07, 2019 40392 41256 40176 41256 0 +1296.00(+3.24%)
Mar 06, 2019 41904 43200 39960 39960 2 -1728.00(-4.15%)
Mar 05, 2019 43200 43416 41688 41688 1 -1728.00(-3.98%)
Mar 04, 2019 45360 46440 41472 43416 2 -648.00(-1.47%)
Mar 01, 2019 44280 46440 42552 44064 1 +1080.00(+2.51%)
Feb 28, 2019 40608 44928 40176 42984 3 +1944.00(+4.74%)
Feb 27, 2019 38448 41688 38016 41040 2 +2376.00(+6.15%)
Feb 26, 2019 42552 42552 38664 38664 1 -2160.00(-5.29%)
Feb 25, 2019 40176 41686 40176 40824 1 +648.00(+1.61%)
Feb 22, 2019 41040 41904 39312 40176 1 -864.00(-2.11%)
Feb 21, 2019 42552 42774 39528 41040 3 +0.00(+0.00%)
Feb 20, 2019 39744 47012 39744 41040 15 +1512.00(+3.83%)
Feb 19, 2019 39528 40176 38880 39528 1 +216.00(+0.55%)
Feb 15, 2019 38880 41040 38664 39312 2 +864.00(+2.25%)
Feb 14, 2019 39312 41256 37800 38448 1 -432.00(-1.11%)
Feb 13, 2019 38016 40174 36994 38880 2 +1512.00(+4.05%)
Feb 12, 2019 36504 41820 36504 37368 5 +432.00(+1.17%)
Feb 11, 2019 35208 37800 34992 36936 1 +1512.00(+4.27%)
Feb 08, 2019 35208 36072 34992 35424 0 +432.00(+1.23%)
Feb 07, 2019 35424 36720 34992 34992 1 -2160.00(-5.81%)
Feb 06, 2019 34992 38016 34992 37152 1 +1512.00(+4.24%)
Feb 05, 2019 37152 37584 35640 35640 3 -1944.00(-5.17%)
Feb 04, 2019 40824 40824 36720 37584 1 -1296.00(-3.33%)
Feb 01, 2019 36720 39096 35640 38880 2 +2160.00(+5.88%)
Jan 31, 2019 38880 38880 35856 36720 2 -648.00(-1.73%)
Jan 30, 2019 38448 39744 32880 37368 5 -1296.00(-3.35%)
Jan 29, 2019 37368 41040 30240 38664 16 +3672.00(+10.49%)
Jan 28, 2019 24624 35640 24624 34992 19 +11232.00(+47.27%)
Jan 25, 2019 21816 24624 20952 23760 6 +2365.20(+11.06%)
Jan 24, 2019 20537 22492 20537 21395 1 +658.80(+3.18%)
Jan 23, 2019 21427 22680 20518 20736 5 -756.00(-3.52%)
Jan 22, 2019 22680 23859 21384 21492 3 -324.00(-1.49%)
Jan 18, 2019 22032 22464 20952 21816 1 +648.00(+3.06%)
Jan 17, 2019 21600 23328 21168 21168 3 -1512.00(-6.67%)
Jan 16, 2019 23112 23112 21384 22680 4 +432.00(+1.94%)
Jan 15, 2019 23760 23760 21384 22248 7 -864.00(-3.74%)
Jan 14, 2019 23328 23544 22464 23112 0 +432.00(+1.90%)
Jan 11, 2019 25056 25056 21600 22680 6 -1512.00(-6.25%)
Jan 10, 2019 24408 24408 23775 24192 1 -864.00(-3.45%)
Jan 09, 2019 25056 25056 21600 25056 1 +648.00(+2.65%)
Jan 08, 2019 23112 26136 22032 24408 4 +1404.00(+6.10%)
Jan 07, 2019 22896 23112 22464 23004 3 +108.00(+0.47%)
Jan 04, 2019 23760 24408 21816 22896 3 -1296.00(-5.36%)
Jan 03, 2019 19224 25920 17280 24192 21 +6218.60(+34.60%)
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.