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 28, 2024 345.82 355.97 335.23 339.12 141 -16.85(-4.73%)
Mar 27, 2024 362.88 362.88 344.95 355.97 41 +5.18(+1.48%)
Mar 26, 2024 388.80 388.80 336.74 350.78 151 -3.02(-0.85%)
Mar 25, 2024 362.88 381.02 345.60 353.81 198 -4.97(-1.38%)
Mar 22, 2024 354.46 372.17 345.60 358.78 190 -4.10(-1.13%)
Mar 21, 2024 378.00 385.56 356.40 362.88 81 -12.74(-3.39%)
Mar 20, 2024 356.40 376.92 356.40 375.62 60 +25.27(+7.21%)
Mar 19, 2024 361.80 385.56 349.70 350.35 96 -13.61(-3.74%)
Mar 18, 2024 388.80 410.40 363.96 363.96 129 +14.26(+4.08%)
Mar 15, 2024 406.73 406.73 349.70 349.70 161 -33.05(-8.63%)
Mar 14, 2024 410.40 410.40 367.20 382.75 135 -27.65(-6.74%)
Mar 13, 2024 455.76 459.00 410.40 410.40 121 -45.36(-9.95%)
Mar 12, 2024 453.60 466.99 442.80 455.76 97 +0.00(+0.00%)
Mar 11, 2024 444.53 475.20 431.78 455.76 301 +23.98(+5.55%)
Mar 08, 2024 417.53 453.60 414.72 431.78 102 -8.64(-1.96%)
Mar 07, 2024 453.60 453.60 399.60 440.42 201 -13.18(-2.90%)
Mar 06, 2024 366.12 453.60 366.12 453.60 565 +64.80(+16.67%)
Mar 05, 2024 379.30 397.22 363.74 388.80 157 +0.00(+0.00%)
Mar 04, 2024 408.46 432.00 383.18 388.80 122 -10.80(-2.70%)
Mar 01, 2024 429.41 443.66 378.43 399.60 497 -22.68(-5.37%)
Feb 29, 2024 343.22 422.28 343.22 422.28 498 +59.40(+16.37%)
Feb 28, 2024 335.66 362.88 335.66 362.88 84 +21.60(+6.33%)
Feb 27, 2024 351.43 354.02 328.32 341.28 144 -12.96(-3.66%)
Feb 26, 2024 326.59 354.24 324.00 354.24 119 +8.64(+2.50%)
Feb 23, 2024 367.20 370.22 324.65 345.60 117 +0.43(+0.13%)
Feb 22, 2024 347.98 362.45 330.48 345.17 226 -9.29(-2.62%)
Feb 21, 2024 347.33 376.49 347.33 354.46 124 -17.50(-4.70%)
Feb 20, 2024 365.04 386.42 356.40 371.95 223 +0.22(+0.06%)
Feb 16, 2024 367.20 382.32 345.60 371.74 271 -12.74(-3.31%)
Feb 15, 2024 352.73 387.50 345.60 384.48 215 +19.66(+5.39%)
Feb 14, 2024 382.75 382.75 352.08 364.82 176 -2.81(-0.76%)
Feb 13, 2024 385.13 393.77 367.20 367.63 111 -21.17(-5.44%)
Feb 12, 2024 390.53 417.96 378.22 388.80 126 -1.73(-0.44%)
Feb 09, 2024 378.00 398.95 367.42 390.53 178 +5.62(+1.46%)
Feb 08, 2024 399.60 409.32 367.20 384.91 150 -19.87(-4.91%)
Feb 07, 2024 383.40 423.36 371.52 404.78 170 +19.87(+5.16%)
Feb 06, 2024 410.40 422.50 367.20 384.91 535 -26.35(-6.41%)
Feb 05, 2024 420.77 448.63 407.16 411.26 105 -24.19(-5.56%)
Feb 02, 2024 399.38 453.60 399.38 435.46 119 -7.99(-1.80%)
Feb 01, 2024 469.15 486.00 422.06 443.45 294 -27.22(-5.78%)
Jan 31, 2024 485.78 509.98 458.14 470.66 132 -41.26(-8.06%)
Jan 30, 2024 512.78 540.00 475.20 511.92 258 -23.76(-4.44%)
Jan 29, 2024 455.11 572.18 453.60 535.68 520 +92.66(+20.92%)
Jan 26, 2024 436.32 449.50 432.00 443.02 96 +13.82(+3.22%)
Jan 25, 2024 431.78 453.60 421.20 429.19 103 +5.62(+1.33%)
Jan 24, 2024 436.32 475.20 410.62 423.58 206 +8.21(+1.98%)
Jan 23, 2024 413.86 431.78 410.40 415.37 215 -16.85(-3.90%)
Jan 22, 2024 457.92 471.96 417.10 432.22 251 -27.43(-5.97%)
Jan 19, 2024 471.31 480.60 432.00 459.65 308 -24.19(-5.00%)
Jan 18, 2024 510.84 510.84 454.46 483.84 114 -8.64(-1.75%)
Jan 17, 2024 505.87 539.78 476.93 492.48 125 -9.72(-1.94%)
Jan 16, 2024 518.40 561.60 479.95 502.20 290 +27.00(+5.68%)
Jan 12, 2024 523.15 537.84 447.34 475.20 464 -23.98(-4.80%)
Jan 11, 2024 518.40 571.97 496.80 499.18 397 -13.18(-2.57%)
Jan 10, 2024 570.24 570.24 496.80 512.35 291 -41.26(-7.45%)
Jan 09, 2024 583.20 602.86 543.67 553.61 210 -25.27(-4.37%)
Jan 08, 2024 618.84 627.05 542.16 578.88 563 -27.43(-4.52%)
Jan 05, 2024 643.25 666.79 597.24 606.31 316 -25.92(-4.10%)
Jan 04, 2024 677.16 684.50 626.40 632.23 201 -67.61(-9.66%)
Jan 03, 2024 691.20 708.48 669.60 699.84 259 +30.24(+4.52%)
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.