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

Wheeler Real Estate (NQ: WHLR )

0.1360 -0.0083 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 0.2249 0.2361 0.2121 0.2179 287,092 -0.02(-8.06%)
Jan 30, 2024 0.2374 0.2500 0.2200 0.2370 558,717 -0.01(-4.44%)
Jan 29, 2024 0.2107 0.2649 0.2100 0.2480 1,124,885 +0.04(+20.92%)
Jan 26, 2024 0.2020 0.2081 0.2000 0.2051 208,027 +0.01(+3.22%)
Jan 25, 2024 0.1999 0.2100 0.1950 0.1987 223,327 +0.00(+1.33%)
Jan 24, 2024 0.2020 0.2200 0.1901 0.1961 445,596 +0.00(+1.98%)
Jan 23, 2024 0.1916 0.1999 0.1900 0.1923 464,519 -0.01(-3.90%)
Jan 22, 2024 0.2120 0.2185 0.1931 0.2001 543,240 -0.01(-5.97%)
Jan 19, 2024 0.2182 0.2225 0.2000 0.2128 667,096 -0.01(-5.00%)
Jan 18, 2024 0.2365 0.2365 0.2104 0.2240 247,815 -0.00(-1.75%)
Jan 17, 2024 0.2342 0.2499 0.2208 0.2280 270,832 -0.00(-1.94%)
Jan 16, 2024 0.2400 0.2600 0.2222 0.2325 628,386 +0.01(+5.68%)
Jan 12, 2024 0.2422 0.2490 0.2071 0.2200 1,002,368 -0.01(-4.80%)
Jan 11, 2024 0.2400 0.2648 0.2300 0.2311 858,261 -0.01(-2.57%)
Jan 10, 2024 0.2640 0.2640 0.2300 0.2372 630,612 -0.02(-7.45%)
Jan 09, 2024 0.2700 0.2791 0.2517 0.2563 455,755 -0.01(-4.37%)
Jan 08, 2024 0.2865 0.2903 0.2510 0.2680 1,217,972 -0.01(-4.52%)
Jan 05, 2024 0.2978 0.3087 0.2765 0.2807 682,951 -0.01(-4.10%)
Jan 04, 2024 0.3135 0.3169 0.2900 0.2927 436,050 -0.03(-9.66%)
Jan 03, 2024 0.3200 0.3280 0.3100 0.3240 560,033 +0.01(+4.52%)
Jan 02, 2024 0.3035 0.3300 0.3005 0.3100 1,184,235 +0.00(+1.61%)
Dec 29, 2023 0.3044 0.3155 0.2755 0.3051 980,844 -0.01(-1.90%)
Dec 28, 2023 0.3100 0.3379 0.3057 0.3110 1,006,708 -0.00(-0.86%)
Dec 27, 2023 0.3200 0.3231 0.3018 0.3137 536,080 -0.01(-3.48%)
Dec 26, 2023 0.2900 0.3300 0.2899 0.3250 2,049,755 +0.04(+15.08%)
Dec 22, 2023 0.2670 0.2876 0.2670 0.2824 532,305 -0.00(-1.05%)
Dec 21, 2023 0.2887 0.2950 0.2700 0.2854 778,959 -0.00(-1.59%)
Dec 20, 2023 0.2710 0.2980 0.2678 0.2900 1,363,705 +0.01(+4.66%)
Dec 19, 2023 0.2900 0.2950 0.2595 0.2771 2,077,926 -0.02(-6.07%)
Dec 18, 2023 0.2800 0.3164 0.2600 0.2950 6,811,855 +0.07(+31.11%)
Dec 15, 2023 0.3060 0.3500 0.2250 0.2250 3,548,527 -0.07(-23.75%)
Dec 14, 2023 0.2800 0.3299 0.2810 0.2951 2,130,505 +0.02(+6.96%)
Dec 13, 2023 0.2900 0.2960 0.2350 0.2759 4,203,796 -0.07(-21.17%)
Dec 12, 2023 0.3422 0.3792 0.3338 0.3500 1,491,567 +0.01(+3.83%)
Dec 11, 2023 0.3926 0.3951 0.3220 0.3371 1,478,071 -0.06(-15.77%)
Dec 08, 2023 0.4098 0.4480 0.3813 0.4002 2,650,736 -0.03(-6.93%)
Dec 07, 2023 0.3990 0.4349 0.3702 0.4300 3,973,106 +0.06(+16.69%)
Dec 06, 2023 0.3700 0.4500 0.3580 0.3685 9,869,816 +0.02(+5.29%)
Dec 05, 2023 0.3300 0.3800 0.3000 0.3500 13,796,761 +0.07(+25.00%)
Dec 04, 2023 0.2900 0.3190 0.2647 0.2800 3,087,158 -0.04(-12.50%)
Dec 01, 2023 0.3304 0.3680 0.3053 0.3200 4,846,897 -0.06(-15.79%)
Nov 30, 2023 0.4600 0.4800 0.3288 0.3800 12,976,153 -0.12(-24.75%)
Nov 29, 2023 0.4700 0.6530 0.4324 0.5050 91,046,936 +0.15(+40.28%)
Nov 28, 2023 0.2700 0.4788 0.2690 0.3600 75,865,104 +0.12(+52.54%)
Nov 27, 2023 0.1666 0.2726 0.1666 0.2360 13,662,006 +0.06(+37.05%)
Nov 24, 2023 0.1820 0.1820 0.1614 0.1722 2,337,385 -0.01(-6.21%)
Nov 22, 2023 0.2020 0.2020 0.1711 0.1836 17,614,902 +0.02(+11.21%)
Nov 21, 2023 0.2100 0.2189 0.1651 0.1651 2,816,779 -0.05(-23.14%)
Nov 20, 2023 0.2348 0.2348 0.2032 0.2148 1,671,385 -0.02(-6.61%)
Nov 17, 2023 0.2252 0.2354 0.2150 0.2300 757,692 +0.02(+9.00%)
Nov 16, 2023 0.2428 0.2520 0.2002 0.2110 2,262,111 -0.03(-12.81%)
Nov 15, 2023 0.2500 0.2783 0.2411 0.2420 1,537,775 -0.00(-0.78%)
Nov 14, 2023 0.2278 0.3150 0.2090 0.2439 9,220,205 +0.03(+15.43%)
Nov 13, 2023 0.2430 0.2430 0.2050 0.2113 1,799,134 -0.03(-13.26%)
Nov 10, 2023 0.2526 0.2880 0.2314 0.2436 2,589,099 +0.01(+3.75%)
Nov 09, 2023 0.2900 0.2974 0.2178 0.2348 3,160,200 -0.05(-17.00%)
Nov 08, 2023 0.2823 0.2997 0.2710 0.2829 2,094,384 -0.01(-4.75%)
Nov 07, 2023 0.3000 0.3484 0.2750 0.2970 7,189,350 +0.01(+2.10%)
Nov 06, 2023 0.5000 0.5166 0.2872 0.2909 7,173,766 -0.22(-43.02%)
Nov 03, 2023 0.5700 0.5819 0.4670 0.5105 1,584,979 -0.07(-12.29%)
Nov 02, 2023 0.6399 0.6697 0.5727 0.5820 1,153,811 -0.05(-7.63%)
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.