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

Wheeler Real Estate (NQ: WHLR )

14.00 +7.73 (+123.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 22464 22464 19945 21564 2 -1293.10(-5.66%)
Nov 27, 2020 22212 23040 22212 22857 0 +249.10(+1.10%)
Nov 25, 2020 22392 23184 22320 22608 1 +288.00(+1.29%)
Nov 24, 2020 21528 23328 21240 22320 3 +933.80(+4.37%)
Nov 23, 2020 21816 21816 20880 21386 2 -357.80(-1.65%)
Nov 20, 2020 21672 22896 21672 21744 1 -720.00(-3.21%)
Nov 19, 2020 23112 23256 22176 22464 2 -720.00(-3.11%)
Nov 18, 2020 23040 23328 21888 23184 1 -432.00(-1.83%)
Nov 17, 2020 25992 27000 23616 23616 13 -2376.00(-9.14%)
Nov 16, 2020 23616 28080 21889 25992 33 +1152.00(+4.64%)
Nov 13, 2020 20664 26640 20376 24840 57 +4104.00(+19.79%)
Nov 12, 2020 19872 20736 19872 20736 1 +648.00(+3.23%)
Nov 11, 2020 21096 21096 19440 20088 3 -792.00(-3.79%)
Nov 10, 2020 20664 21600 20232 20880 9 -432.00(-2.03%)
Nov 09, 2020 20592 21383 19801 21312 13 +1296.00(+6.47%)
Nov 06, 2020 20088 20736 19800 20016 6 -288.00(-1.42%)
Nov 05, 2020 20232 20664 20088 20304 2 +540.00(+2.73%)
Nov 04, 2020 19814 20160 19512 19764 0 -108.00(-0.54%)
Nov 03, 2020 19440 20016 18936 19872 3 +72.00(+0.36%)
Nov 02, 2020 19728 20395 19512 19800 1 -72.00(-0.36%)
Oct 30, 2020 19872 20832 19728 19872 2 -504.00(-2.47%)
Oct 29, 2020 20448 21240 20160 20376 1 -432.00(-2.08%)
Oct 28, 2020 19800 21024 19800 20808 3 +288.00(+1.40%)
Oct 27, 2020 20088 20952 20088 20520 3 +720.00(+3.64%)
Oct 26, 2020 21384 21384 19793 19800 2 -1080.00(-5.17%)
Oct 23, 2020 21168 21384 20160 20880 1 +360.00(+1.75%)
Oct 22, 2020 21456 21456 19997 20520 0 +432.00(+2.15%)
Oct 21, 2020 20736 21024 19684 20088 2 -720.00(-3.46%)
Oct 20, 2020 20880 20880 19152 20808 6 -216.00(-1.03%)
Oct 19, 2020 20808 21132 20592 21024 1 +0.00(+0.00%)
Oct 16, 2020 20952 21096 20593 21024 3 +144.00(+0.69%)
Oct 15, 2020 21168 21168 20448 20880 2 -288.00(-1.36%)
Oct 14, 2020 19296 21492 17785 21168 8 +2124.00(+11.15%)
Oct 13, 2020 19080 19440 18865 19044 4 -540.00(-2.76%)
Oct 12, 2020 19440 20016 19205 19584 3 +144.00(+0.74%)
Oct 09, 2020 19944 20520 19080 19440 2 -648.00(-3.23%)
Oct 08, 2020 20736 20952 19800 20088 3 -864.00(-4.12%)
Oct 07, 2020 22320 22320 20592 20952 1 -360.00(-1.69%)
Oct 06, 2020 21672 22392 21096 21312 0 -504.00(-2.31%)
Oct 05, 2020 22608 22930 21744 21816 1 -504.00(-2.26%)
Oct 02, 2020 22176 22320 21672 22320 3 +144.00(+0.65%)
Oct 01, 2020 21744 22176 21226 22176 2 +288.00(+1.32%)
Sep 30, 2020 21312 22320 21240 21888 3 +432.00(+2.01%)
Sep 29, 2020 21780 21816 21362 21456 2 -216.00(-1.00%)
Sep 28, 2020 21096 21960 20974 21672 6 +504.00(+2.38%)
Sep 25, 2020 20592 21672 20160 21168 3 +792.00(+3.89%)
Sep 24, 2020 20016 20880 19872 20376 1 -324.00(-1.57%)
Sep 23, 2020 21024 21600 18720 20700 8 -324.00(-1.54%)
Sep 22, 2020 20808 21240 20376 21024 0 +0.00(+0.00%)
Sep 21, 2020 19804 21933 19804 21024 8 +1080.00(+5.42%)
Sep 18, 2020 19800 19944 18216 19944 11 +432.00(+2.21%)
Sep 17, 2020 19800 20547 18360 19512 10 -72.00(-0.37%)
Sep 16, 2020 20520 21168 19440 19584 8 -936.00(-4.56%)
Sep 15, 2020 19800 21096 19800 20520 4 +900.00(+4.59%)
Sep 14, 2020 19800 21096 19620 19620 1 +36.00(+0.18%)
Sep 11, 2020 20808 20808 19008 19584 3 -720.00(-3.55%)
Sep 10, 2020 20448 21888 20160 20304 5 +72.00(+0.36%)
Sep 09, 2020 18648 20592 18288 20232 7 +2376.00(+13.31%)
Sep 08, 2020 17352 18504 17352 17856 2 +504.00(+2.90%)
Sep 04, 2020 17568 17856 16920 17352 8 -216.00(-1.23%)
Sep 03, 2020 18360 19440 17568 17568 14 -1080.70(-5.80%)
Sep 02, 2020 18792 19152 18540 18649 2 -251.30(-1.33%)
Sep 01, 2020 20808 20808 18900 18900 4 -1476.00(-7.24%)
Aug 31, 2020 21528 22032 19805 20376 6 -1152.00(-5.35%)
Aug 28, 2020 22104 22464 21240 21528 4 -792.00(-3.55%)
Aug 27, 2020 22536 22716 22032 22320 5 -648.00(-2.82%)
Aug 26, 2020 22752 23238 21744 22968 10 +0.00(+0.00%)
Aug 25, 2020 22464 24048 22320 22968 17 +648.00(+2.90%)
Aug 24, 2020 22176 23039 21600 22320 9 +576.00(+2.65%)
Aug 21, 2020 21600 22680 20592 21744 18 +576.00(+2.72%)
Aug 20, 2020 18864 24624 18864 21168 20 +1584.00(+8.09%)
Aug 19, 2020 17567 19800 17567 19584 7 +1620.00(+9.02%)
Aug 18, 2020 18720 18720 17928 17964 2 -468.00(-2.54%)
Aug 17, 2020 17208 19800 16560 18432 8 +936.00(+5.35%)
Aug 14, 2020 17784 17856 16776 17496 3 -56.90(-0.32%)
Aug 13, 2020 17640 17640 16848 17553 3 +401.80(+2.34%)
Aug 12, 2020 16200 17922 16200 17151 3 +807.10(+4.94%)
Aug 11, 2020 16920 18698 16200 16344 5 -936.00(-5.42%)
Aug 10, 2020 16200 18072 16200 17280 12 +1296.00(+8.11%)
Aug 07, 2020 14256 15984 14256 15984 10 +1656.00(+11.56%)
Aug 06, 2020 13284 14688 12941 14328 8 +864.00(+6.42%)
Aug 05, 2020 13032 13464 12600 13464 2 +648.00(+5.06%)
Aug 04, 2020 12960 13464 12771 12816 0 -504.00(-3.78%)
Aug 03, 2020 13320 13464 13176 13320 0 +0.00(+0.00%)
Jul 31, 2020 12528 13464 12385 13320 2 +576.00(+4.52%)
Jul 30, 2020 12744 12921 12744 12744 0 -720.00(-5.35%)
Jul 29, 2020 12600 13464 12600 13464 2 +1152.00(+9.36%)
Jul 28, 2020 12672 12672 12240 12312 4 -432.00(-3.39%)
Jul 27, 2020 13896 13896 12672 12744 1 -1152.00(-8.29%)
Jul 24, 2020 13104 13896 13104 13896 1 +720.00(+5.46%)
Jul 23, 2020 13464 13680 13104 13176 2 -504.00(-3.68%)
Jul 22, 2020 13680 13680 12888 13680 2 +0.00(+0.00%)
Jul 21, 2020 14112 14328 13680 13680 1 -72.00(-0.52%)
Jul 20, 2020 14630 14630 12384 13752 6 -864.00(-5.91%)
Jul 17, 2020 14400 14760 14184 14616 1 +432.00(+3.05%)
Jul 16, 2020 14832 15048 14184 14184 2 -216.00(-1.50%)
Jul 15, 2020 14113 14760 14113 14400 1 +252.00(+1.78%)
Jul 14, 2020 14760 15213 13680 14148 7 -324.00(-2.24%)
Jul 13, 2020 15048 15408 14256 14472 7 -576.00(-3.83%)
Jul 10, 2020 13824 15336 13824 15048 7 +1224.00(+8.85%)
Jul 09, 2020 14760 14760 13680 13824 2 -720.00(-4.95%)
Jul 08, 2020 14400 14760 13464 14544 3 +360.00(+2.54%)
Jul 07, 2020 14112 15012 13969 14184 14 +504.00(+3.68%)
Jul 06, 2020 14328 14328 13392 13680 4 +0.00(+0.00%)
Jul 02, 2020 13248 13968 13248 13680 2 +0.00(+0.00%)
Jul 01, 2020 12672 13680 12672 13680 3 +1152.00(+9.20%)
Jun 30, 2020 12744 13320 11966 12528 8 +144.00(+1.16%)
Jun 29, 2020 11664 12672 11664 12384 6 +432.00(+3.61%)
Jun 26, 2020 12456 12743 11341 11952 2 -432.00(-3.49%)
Jun 25, 2020 12528 12888 12024 12384 1 +144.00(+1.18%)
Jun 24, 2020 12528 12600 11664 12240 11 +648.00(+5.59%)
Jun 23, 2020 11880 12600 11592 11592 2 -288.00(-2.42%)
Jun 22, 2020 13104 13603 10800 11880 10 -1800.00(-13.16%)
Jun 19, 2020 12816 13752 12744 13680 6 +1224.00(+9.83%)
Jun 18, 2020 12600 13032 12384 12456 0 -288.00(-2.26%)
Jun 17, 2020 11808 12888 11600 12744 2 +667.40(+5.53%)
Jun 16, 2020 12528 13176 11377 12077 2 -235.40(-1.91%)
Jun 15, 2020 11232 13896 11160 12312 2 -648.00(-5.00%)
Jun 12, 2020 16200 16272 11880 12960 4 +676.80(+5.51%)
Jun 11, 2020 13618 13618 12240 12283 8 -1468.80(-10.68%)
Jun 10, 2020 13392 13860 13176 13752 5 +144.00(+1.06%)
Jun 09, 2020 15192 15336 13391 13608 7 -1728.00(-11.27%)
Jun 08, 2020 15912 16200 14976 15336 14 +792.00(+5.45%)
Jun 05, 2020 12312 14940 12312 14544 24 +2736.00(+23.17%)
Jun 04, 2020 10008 11880 10008 11808 13 +1530.00(+14.89%)
Jun 03, 2020 9936 10512 9936 10278 9 -90.00(-0.87%)
Jun 02, 2020 10080 10584 10008 10368 19 +0.00(+0.00%)
Jun 01, 2020 10008 10656 9864 10368 4 +72.00(+0.70%)
May 29, 2020 10224 11088 9864 10296 10 +0.00(+0.00%)
May 28, 2020 10152 11520 9648 10296 22 +648.00(+6.72%)
May 27, 2020 10080 10296 9360 9648 10 -288.00(-2.90%)
May 26, 2020 10800 10800 9324 9936 13 +360.00(+3.76%)
May 22, 2020 9144 10080 8784 9576 8 +432.00(+4.72%)
May 21, 2020 10800 10800 8640 9144 13 -1656.00(-15.33%)
May 20, 2020 9360 11016 9360 10800 4 +1414.08(+15.07%)
May 19, 2020 9000 9504 8496 9386 7 +745.92(+8.63%)
May 18, 2020 9072 9360 7776 8640 6 -756.00(-8.05%)
May 15, 2020 10008 10728 8784 9396 3 -756.00(-7.45%)
May 14, 2020 8064 11520 8064 10152 27 +2088.00(+25.89%)
May 13, 2020 7848 8352 7776 8064 5 -144.00(-1.75%)
May 12, 2020 7704 9432 7704 8208 11 +864.00(+11.76%)
May 11, 2020 8064 8208 7344 7344 3 -432.00(-5.56%)
May 08, 2020 7344 8136 7344 7776 1 +504.00(+6.93%)
May 07, 2020 7560 8294 7272 7272 3 -216.00(-2.88%)
May 06, 2020 7920 8712 7056 7488 11 -792.00(-9.57%)
May 05, 2020 9072 9432 7560 8280 20 -1296.00(-13.53%)
May 04, 2020 10224 10224 9288 9576 0 -223.20(-2.28%)
May 01, 2020 10728 10800 9792 9799 0 -928.80(-8.66%)
Apr 30, 2020 10800 10800 10152 10728 0 +0.00(+0.00%)
Apr 29, 2020 10809 10872 10015 10728 2 +1224.00(+12.88%)
Apr 28, 2020 10872 10944 9504 9504 0 -432.00(-4.35%)
Apr 27, 2020 11376 11376 9504 9936 1 -378.70(-3.67%)
Apr 24, 2020 10224 10315 8281 10315 0 +666.70(+6.91%)
Apr 23, 2020 10944 11376 9216 9648 1 -1224.00(-11.26%)
Apr 22, 2020 10800 11376 8424 10872 7 +72.00(+0.67%)
Apr 21, 2020 8784 10800 8496 10800 2 +1800.00(+20.00%)
Apr 20, 2020 8208 9000 8208 9000 0 +360.00(+4.17%)
Apr 17, 2020 9000 9000 7704 8640 10 +576.00(+7.14%)
Apr 16, 2020 8352 8568 7704 8064 3 +0.00(+0.00%)
Apr 15, 2020 8856 8857 7966 8064 2 -216.00(-2.61%)
Apr 14, 2020 8784 9576 7704 8280 4 +72.00(+0.88%)
Apr 13, 2020 8208 8352 7927 8208 0 -144.00(-1.72%)
Apr 09, 2020 8712 9000 7704 8352 2 +504.00(+6.42%)
Apr 08, 2020 7416 7848 7200 7848 0 +144.00(+1.87%)
Apr 07, 2020 6849 7802 6849 7704 1 +504.00(+7.00%)
Apr 06, 2020 7200 7919 7186 7200 0 +0.00(+0.00%)
Apr 03, 2020 7848 7848 6552 7200 0 -1080.00(-13.04%)
Apr 02, 2020 7272 8352 6836 8280 3 +432.00(+5.50%)
Apr 01, 2020 7416 8352 7187 7848 1 +648.00(+9.00%)
Mar 31, 2020 6192 10512 5832 7200 15 +1072.80(+17.51%)
Mar 30, 2020 5919 6718 5919 6127 1 +208.08(+3.52%)
Mar 27, 2020 7992 7992 5774 5919 3 -1712.88(-22.44%)
Mar 26, 2020 6624 7632 6120 7632 3 +961.92(+14.42%)
Mar 25, 2020 6160 6768 6160 6670 2 +262.80(+4.10%)
Mar 24, 2020 6840 6840 4608 6407 3 -90.72(-1.40%)
Mar 23, 2020 6945 7186 6192 6498 2 -618.48(-8.69%)
Mar 20, 2020 7128 7200 7020 7116 3 +236.88(+3.44%)
Mar 19, 2020 7200 7560 6480 6880 4 -464.40(-6.32%)
Mar 18, 2020 8640 8640 7272 7344 4 -1296.00(-15.00%)
Mar 17, 2020 8640 8856 7571 8640 3 +0.00(+0.00%)
Mar 16, 2020 9288 9576 7632 8640 13 -1296.00(-13.04%)
Mar 13, 2020 10080 10080 9477 9936 0 +288.00(+2.99%)
Mar 12, 2020 8424 9720 8424 9648 8 +216.00(+2.29%)
Mar 11, 2020 9864 9864 9360 9432 7 -288.00(-2.96%)
Mar 10, 2020 10008 10008 9546 9720 7 +71.28(+0.74%)
Mar 09, 2020 10152 10152 9649 9649 4 -503.28(-4.96%)
Mar 06, 2020 10800 10800 9792 10152 5 -648.00(-6.00%)
Mar 05, 2020 10800 11088 10152 10800 3 -72.00(-0.66%)
Mar 04, 2020 10944 11160 10656 10872 6 +360.00(+3.42%)
Mar 03, 2020 10872 11168 10296 10512 5 -432.00(-3.95%)
Mar 02, 2020 10944 11088 10482 10944 1 +216.00(+2.01%)
Feb 28, 2020 10224 10764 9576 10728 6 +72.00(+0.68%)
Feb 27, 2020 11016 11160 10656 10656 3 -576.00(-5.13%)
Feb 26, 2020 11376 11376 10886 11232 1 -144.00(-1.27%)
Feb 25, 2020 11880 11880 11088 11376 1 -278.60(-2.39%)
Feb 24, 2020 11952 12024 11575 11655 3 -441.40(-3.65%)
Feb 21, 2020 12230 12384 12077 12096 1 -288.00(-2.33%)
Feb 20, 2020 12600 12665 12384 12384 1 -216.00(-1.71%)
Feb 19, 2020 12550 12600 12391 12600 0 +72.00(+0.57%)
Feb 18, 2020 12240 12552 12240 12528 3 -108.00(-0.85%)
Feb 14, 2020 12960 12960 12600 12636 0 +51.80(+0.41%)
Feb 13, 2020 12600 12960 12240 12584 11 -231.80(-1.81%)
Feb 12, 2020 12960 13032 12600 12816 0 -144.00(-1.11%)
Feb 11, 2020 12835 12987 12600 12960 23 +360.00(+2.86%)
Feb 10, 2020 12528 12888 12456 12600 12 +0.00(+0.00%)
Feb 07, 2020 12397 12600 12376 12600 1 +144.00(+1.16%)
Feb 06, 2020 12475 12475 12381 12456 0 +0.00(+0.00%)
Feb 05, 2020 12600 12600 12312 12456 0 -72.00(-0.57%)
Feb 04, 2020 12528 12600 12326 12528 2 +288.00(+2.35%)
Feb 03, 2020 12600 12672 12240 12240 4 -288.00(-2.30%)
Jan 31, 2020 12312 12528 12240 12528 2 +144.00(+1.16%)
Jan 30, 2020 12672 12672 12096 12384 4 -139.00(-1.11%)
Jan 29, 2020 12600 12600 12259 12523 3 -77.00(-0.61%)
Jan 28, 2020 12096 12600 12096 12600 3 +360.00(+2.94%)
Jan 27, 2020 12240 12600 12096 12240 4 +0.00(+0.00%)
Jan 24, 2020 12384 12528 12093 12240 1 -288.00(-2.30%)
Jan 23, 2020 12240 12672 11882 12528 4 +0.00(+0.00%)
Jan 22, 2020 12384 12600 12324 12528 8 +72.00(+0.58%)
Jan 21, 2020 13032 13032 12379 12456 1 -432.00(-3.35%)
Jan 17, 2020 12888 13104 12816 12888 2 +144.00(+1.13%)
Jan 16, 2020 12744 12960 12672 12744 5 +144.00(+1.14%)
Jan 15, 2020 12600 12960 12384 12600 5 -216.00(-1.69%)
Jan 14, 2020 12816 12960 12519 12816 6 +576.00(+4.71%)
Jan 13, 2020 13176 13248 12240 12240 12 -360.00(-2.86%)
Jan 10, 2020 13175 13175 12564 12600 2 -504.00(-3.85%)
Jan 09, 2020 12600 13248 12600 13104 6 +432.00(+3.41%)
Jan 08, 2020 12528 13176 12528 12672 3 -180.00(-1.40%)
Jan 07, 2020 12672 13536 12654 12852 9 +612.00(+5.00%)
Jan 06, 2020 11880 13536 11880 12240 4 +504.00(+4.29%)
Jan 03, 2020 12168 12240 11520 11736 3 +216.00(+1.88%)
Jan 02, 2020 12096 12528 11520 11520 2 -288.00(-2.44%)
Dec 31, 2019 12384 12740 11520 11808 4 +144.00(+1.23%)
Dec 30, 2019 13334 13334 11556 11664 10 -1872.00(-13.83%)
Dec 27, 2019 13464 13954 13320 13536 2 -216.00(-1.57%)
Dec 26, 2019 13896 14220 13680 13752 0 -432.00(-3.05%)
Dec 24, 2019 13846 14328 13846 14184 0 -216.00(-1.50%)
Dec 23, 2019 14112 14400 13464 14400 4 +72.00(+0.50%)
Dec 20, 2019 14112 14784 14112 14328 2 -216.00(-1.49%)
Dec 19, 2019 14328 15480 13415 14544 13 +288.00(+2.02%)
Dec 18, 2019 14400 14400 13248 14256 2 -720.00(-4.81%)
Dec 17, 2019 13105 14976 13105 14976 4 +1296.00(+9.47%)
Dec 16, 2019 13320 13680 13104 13680 1 +360.00(+2.70%)
Dec 13, 2019 13176 13320 12688 13320 1 -144.00(-1.07%)
Dec 12, 2019 13248 13464 12744 13464 3 +864.00(+6.86%)
Dec 11, 2019 13680 13680 12600 12600 5 -1224.00(-8.85%)
Dec 10, 2019 13968 13968 13432 13824 0 +504.00(+3.78%)
Dec 09, 2019 13968 13968 13248 13320 1 -792.00(-5.61%)
Dec 06, 2019 14112 14472 13316 14112 2 +576.00(+4.26%)
Dec 05, 2019 14328 14904 13176 13536 3 -1224.00(-8.29%)
Dec 04, 2019 14112 15048 13608 14760 4 +576.00(+4.06%)
Dec 03, 2019 13752 14184 13392 14184 7 +216.00(+1.55%)
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.