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 (%)
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%)
Jan 02, 2019 19246 19246 17319 17973 3 -1250.60(-6.51%)
Dec 31, 2018 18360 20304 18360 19224 3 +648.00(+3.49%)
Dec 28, 2018 18360 20952 18144 18576 5 +216.00(+1.18%)
Dec 27, 2018 18360 19440 18360 18360 6 +0.00(+0.00%)
Dec 26, 2018 21600 25056 17280 18360 10 -1080.00(-5.56%)
Dec 24, 2018 20520 21600 18576 19440 2 -1080.00(-5.26%)
Dec 21, 2018 27000 27000 15552 20520 10 -7560.00(-26.92%)
Dec 20, 2018 31320 32832 27648 28080 3 -3456.00(-10.96%)
Dec 19, 2018 34344 35856 31320 31536 4 -3456.00(-9.88%)
Dec 18, 2018 35424 36072 34776 34992 1 +432.00(+1.25%)
Dec 17, 2018 34776 38448 34128 34560 4 -7344.00(-17.53%)
Dec 14, 2018 42768 44280 37152 41904 1 -2160.00(-4.90%)
Dec 13, 2018 44844 45360 42124 44064 2 -864.00(-1.92%)
Dec 12, 2018 44280 47736 43416 44928 2 -1512.00(-3.26%)
Dec 11, 2018 52920 52920 43248 46440 2 -4536.00(-8.90%)
Dec 10, 2018 48600 55080 48600 50976 2 +2376.00(+4.89%)
Dec 07, 2018 55296 58536 48600 48600 2 -7992.00(-14.12%)
Dec 06, 2018 55080 56966 54432 56592 0 -1728.00(-2.96%)
Dec 04, 2018 58968 61128 54432 58320 1 -3240.00(-5.26%)
Dec 03, 2018 60480 61776 55966 61560 1 +1296.00(+2.15%)
Nov 30, 2018 62208 65016 60048 60264 0 -2376.00(-3.79%)
Nov 29, 2018 54216 62640 54216 62640 1 +8640.00(+16.00%)
Nov 28, 2018 56808 61128 54000 54000 2 -3240.00(-5.66%)
Nov 27, 2018 56376 59262 54216 57240 0 +0.00(+0.00%)
Nov 26, 2018 56160 62640 53568 57240 2 +1080.00(+1.92%)
Nov 23, 2018 58536 61776 56160 56160 0 -4320.00(-7.14%)
Nov 21, 2018 60480 60480 60480 0 -864.00(-1.41%)
Nov 20, 2018 63301 63301 59482 61344 1 +1296.00(+2.16%)
Nov 19, 2018 62640 64800 56376 60048 3 -2592.00(-4.14%)
Nov 16, 2018 64800 64800 62424 62640 0 -2160.00(-3.33%)
Nov 15, 2018 65016 67867 58536 64800 2 -2378.20(-3.54%)
Nov 14, 2018 67392 75598 66960 67178 1 -213.80(-0.32%)
Nov 13, 2018 70200 74701 67392 67392 1 -3240.00(-4.59%)
Nov 12, 2018 73008 75531 70632 70632 0 -2376.00(-3.25%)
Nov 09, 2018 76032 76032 73008 73008 0 -3024.00(-3.98%)
Nov 08, 2018 73656 78624 73656 76032 0 +2376.00(+3.23%)
Nov 07, 2018 73008 80607 73008 73656 1 -5400.00(-6.83%)
Nov 06, 2018 77760 79488 77436 79056 0 +864.00(+1.10%)
Nov 05, 2018 77976 82080 75602 78192 0 +0.00(+0.00%)
Nov 02, 2018 81216 82944 76896 78192 2 -2808.00(-3.47%)
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.