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 28, 2021 31248 31248 29520 30384 4 -792.00(-2.54%)
May 27, 2021 29160 31464 29160 31176 11 +2016.00(+6.91%)
May 26, 2021 29160 29808 29160 29160 2 -72.00(-0.25%)
May 25, 2021 29520 31536 29160 29232 11 +72.00(+0.25%)
May 24, 2021 29232 30024 28800 29160 3 +0.00(+0.00%)
May 21, 2021 29088 29484 27845 29160 1 -72.00(-0.25%)
May 20, 2021 28944 29808 28467 29232 2 +648.00(+2.27%)
May 19, 2021 28584 30240 28512 28584 3 +0.00(+0.00%)
May 18, 2021 28584 29088 28584 28584 0 +0.00(+0.00%)
May 17, 2021 28368 30276 28133 28584 3 +504.00(+1.79%)
May 14, 2021 28728 29159 27936 28080 2 -1080.00(-3.70%)
May 13, 2021 31176 31176 28872 29160 4 -1152.00(-3.80%)
May 12, 2021 26568 30528 25848 30312 15 +3960.00(+15.03%)
May 11, 2021 26352 26824 25560 26352 1 -360.00(-1.35%)
May 10, 2021 27936 27936 26136 26712 7 -1512.00(-5.36%)
May 07, 2021 27360 28512 27360 28224 1 +792.00(+2.89%)
May 06, 2021 28800 29736 27050 27432 6 -1548.00(-5.34%)
May 05, 2021 29304 30155 28800 28980 4 -540.00(-1.83%)
May 04, 2021 29664 30096 29520 29520 3 -576.00(-1.91%)
May 03, 2021 30384 30384 29521 30096 4 -288.00(-0.95%)
Apr 30, 2021 30600 31104 29952 30384 1 -576.00(-1.86%)
Apr 29, 2021 30672 31608 29952 30960 1 +0.00(+0.00%)
Apr 28, 2021 31320 31536 28872 30960 4 -504.00(-1.60%)
Apr 27, 2021 31968 32256 31464 31464 5 -288.00(-0.91%)
Apr 26, 2021 31320 32177 30600 31752 7 +864.00(+2.80%)
Apr 23, 2021 30600 30960 29977 30888 3 +288.00(+0.94%)
Apr 22, 2021 30816 31680 30024 30600 5 -576.00(-1.85%)
Apr 21, 2021 30024 32232 29376 31176 9 +1296.00(+4.34%)
Apr 20, 2021 30600 30600 28728 29880 7 -864.00(-2.81%)
Apr 19, 2021 28872 31392 28872 30744 15 +1584.00(+5.43%)
Apr 16, 2021 27792 29880 27720 29160 12 +936.00(+3.32%)
Apr 15, 2021 28296 28656 27540 28224 12 +288.00(+1.03%)
Apr 14, 2021 28296 28368 27432 27936 3 +0.00(+0.00%)
Apr 13, 2021 28080 28944 27792 27936 10 +144.00(+0.52%)
Apr 12, 2021 27792 28296 27270 27792 7 -216.00(-0.77%)
Apr 09, 2021 27144 28548 27000 28008 5 +432.00(+1.57%)
Apr 08, 2021 26784 28512 26784 27576 3 +576.00(+2.13%)
Apr 07, 2021 28440 28508 26712 27000 31 -2160.00(-7.41%)
Apr 06, 2021 26856 29952 26568 29160 22 +2232.00(+8.29%)
Apr 05, 2021 26496 27360 25738 26928 9 +1008.00(+3.89%)
Apr 01, 2021 27000 27288 25704 25920 10 -1080.00(-4.00%)
Mar 31, 2021 24840 27216 24840 27000 28 +1944.00(+7.76%)
Mar 30, 2021 24048 25560 23832 25056 4 +576.00(+2.35%)
Mar 29, 2021 25128 25704 24336 24480 7 -432.00(-1.73%)
Mar 26, 2021 24480 25488 24480 24912 7 +792.00(+3.28%)
Mar 25, 2021 23976 24624 23616 24120 9 -504.00(-2.05%)
Mar 24, 2021 25128 26640 24624 24624 11 -1080.00(-4.20%)
Mar 23, 2021 24264 27288 23904 25704 42 +2160.00(+9.17%)
Mar 22, 2021 23688 25416 23112 23544 26 -576.00(-2.39%)
Mar 19, 2021 21816 24192 21240 24120 75 +2160.00(+9.84%)
Mar 18, 2021 22752 22824 21960 21960 6 -648.00(-2.87%)
Mar 17, 2021 20952 22968 20376 22608 23 +1656.00(+7.90%)
Mar 16, 2021 21528 21528 20880 20952 10 -576.00(-2.68%)
Mar 15, 2021 21312 21960 21096 21528 11 -684.00(-3.08%)
Mar 12, 2021 22536 22680 21028 22212 43 -1116.00(-4.78%)
Mar 11, 2021 23760 24408 23112 23328 215 +72.00(+0.31%)
Mar 10, 2021 22968 23760 22680 23256 8 +576.00(+2.54%)
Mar 09, 2021 23112 24480 22032 22680 31 +0.00(+0.00%)
Mar 08, 2021 22824 23328 22320 22680 2 -72.00(-0.32%)
Mar 05, 2021 22464 23328 21672 22752 5 +576.00(+2.60%)
Mar 04, 2021 24120 24552 21816 22176 4 -1368.00(-5.81%)
Mar 03, 2021 24264 24696 23544 23544 2 -720.00(-2.97%)
Mar 02, 2021 24624 24984 23549 24264 4 -72.00(-0.30%)
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.