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

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
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 (%)
Mar 31, 2021 3.450 3.780 3.450 3.750 207,132 +0.27(+7.76%)
Mar 30, 2021 3.340 3.550 3.310 3.480 30,869 +0.08(+2.35%)
Mar 29, 2021 3.490 3.570 3.380 3.400 56,946 -0.06(-1.73%)
Mar 26, 2021 3.400 3.540 3.400 3.460 53,200 +0.11(+3.28%)
Mar 25, 2021 3.330 3.420 3.280 3.350 70,360 -0.07(-2.05%)
Mar 24, 2021 3.490 3.700 3.420 3.420 79,725 -0.15(-4.20%)
Mar 23, 2021 3.370 3.790 3.320 3.570 304,908 +0.30(+9.17%)
Mar 22, 2021 3.290 3.530 3.210 3.270 191,120 -0.08(-2.39%)
Mar 19, 2021 3.030 3.360 2.950 3.350 540,100 +0.30(+9.84%)
Mar 18, 2021 3.160 3.170 3.050 3.050 48,457 -0.09(-2.87%)
Mar 17, 2021 2.910 3.190 2.830 3.140 166,530 +0.23(+7.90%)
Mar 16, 2021 2.990 2.990 2.900 2.910 74,186 -0.08(-2.68%)
Mar 15, 2021 2.960 3.050 2.930 2.990 81,712 -0.09(-3.08%)
Mar 12, 2021 3.130 3.150 2.921 3.085 312,800 -0.16(-4.78%)
Mar 11, 2021 3.300 3.390 3.210 3.240 1,550,173 +0.01(+0.31%)
Mar 10, 2021 3.190 3.300 3.150 3.230 58,088 +0.08(+2.54%)
Mar 09, 2021 3.210 3.400 3.060 3.150 226,359 +0.00(+0.00%)
Mar 08, 2021 3.170 3.240 3.100 3.150 15,856 -0.01(-0.32%)
Mar 05, 2021 3.120 3.240 3.010 3.160 41,300 +0.08(+2.60%)
Mar 04, 2021 3.350 3.410 3.030 3.080 34,353 -0.19(-5.81%)
Mar 03, 2021 3.370 3.430 3.270 3.270 16,584 -0.10(-2.97%)
Mar 02, 2021 3.420 3.470 3.271 3.370 29,904 -0.01(-0.30%)
Mar 01, 2021 3.320 3.592 3.320 3.380 16,610 +0.06(+1.81%)
Feb 26, 2021 3.630 3.660 3.320 3.320 32,500 -0.25(-7.00%)
Feb 25, 2021 3.700 3.730 3.550 3.570 21,381 -0.05(-1.38%)
Feb 24, 2021 3.410 3.740 3.410 3.620 10,194 +0.15(+4.32%)
Feb 23, 2021 3.590 3.810 3.430 3.470 38,217 -0.34(-8.92%)
Feb 22, 2021 3.870 3.950 3.600 3.810 33,203 -0.02(-0.52%)
Feb 19, 2021 3.770 3.880 3.720 3.830 33,300 +0.05(+1.32%)
Feb 18, 2021 3.690 3.950 3.690 3.780 31,911 +0.01(+0.27%)
Feb 17, 2021 4.050 4.050 3.650 3.770 95,567 -0.30(-7.37%)
Feb 16, 2021 3.910 4.240 3.820 4.070 133,801 +0.27(+7.11%)
Feb 12, 2021 4.030 4.190 3.660 3.800 41,300 -0.07(-1.81%)
Feb 11, 2021 3.870 3.980 3.820 3.870 42,401 +0.06(+1.57%)
Feb 10, 2021 4.200 4.200 3.800 3.810 106,438 -0.33(-7.97%)
Feb 09, 2021 4.400 4.660 4.010 4.140 174,748 -0.46(-10.00%)
Feb 08, 2021 4.110 4.760 3.930 4.600 673,803 -0.06(-1.29%)
Feb 05, 2021 3.710 7.360 3.580 4.660 8,626,000 +1.85(+65.84%)
Feb 04, 2021 2.650 2.880 2.650 2.810 88,924 +0.11(+4.07%)
Feb 03, 2021 2.710 2.730 2.650 2.700 26,109 -0.05(-1.81%)
Feb 02, 2021 2.610 2.750 2.610 2.750 10,360 +0.04(+1.49%)
Feb 01, 2021 2.700 2.765 2.620 2.710 7,506 -0.00(-0.01%)
Jan 29, 2021 2.650 2.810 2.650 2.710 44,800 +0.02(+0.74%)
Jan 28, 2021 2.690 2.760 2.640 2.690 13,260 -0.01(-0.37%)
Jan 27, 2021 2.790 2.910 2.651 2.700 80,125 -0.05(-1.82%)
Jan 26, 2021 2.730 2.790 2.699 2.750 18,266 -0.03(-1.08%)
Jan 25, 2021 2.780 2.790 2.674 2.780 41,727 +0.00(+0.00%)
Jan 22, 2021 2.790 2.790 2.730 2.780 4,400 +0.00(+0.00%)
Jan 21, 2021 2.760 2.840 2.710 2.780 10,714 +0.03(+1.09%)
Jan 20, 2021 2.770 2.830 2.740 2.750 22,146 -0.03(-1.08%)
Jan 19, 2021 2.800 2.890 2.780 2.780 57,708 -0.02(-0.86%)
Jan 15, 2021 2.750 2.850 2.720 2.804 9,700 +0.05(+1.97%)
Jan 14, 2021 2.650 2.750 2.650 2.750 9,581 +0.06(+2.23%)
Jan 13, 2021 2.740 2.740 2.660 2.690 29,430 +0.01(+0.37%)
Jan 12, 2021 2.660 2.730 2.650 2.680 20,148 +0.00(+0.00%)
Jan 11, 2021 2.760 2.790 2.560 2.680 62,037 -0.07(-2.55%)
Jan 08, 2021 2.790 2.803 2.710 2.750 27,100 -0.04(-1.43%)
Jan 07, 2021 2.760 2.830 2.760 2.790 49,630 +0.02(+0.72%)
Jan 06, 2021 2.830 2.865 2.750 2.770 93,096 -0.07(-2.46%)
Jan 05, 2021 2.810 2.875 2.780 2.840 32,025 +0.06(+2.16%)
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.