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 (%)
Nov 29, 2019 1.870 1.890 1.870 1.890 5,300 +0.02(+1.07%)
Nov 27, 2019 1.910 1.940 1.808 1.870 36,700 -0.05(-2.60%)
Nov 26, 2019 2.060 2.060 1.920 1.920 23,826 +0.00(+0.00%)
Nov 25, 2019 2.070 2.140 1.910 1.920 6,989 -0.14(-6.80%)
Nov 22, 2019 2.020 2.130 2.010 2.060 13,200 +0.01(+0.49%)
Nov 21, 2019 2.160 2.160 1.990 2.050 20,718 -0.08(-3.76%)
Nov 20, 2019 2.130 2.193 2.010 2.130 15,343 +0.02(+0.95%)
Nov 19, 2019 1.900 2.200 1.900 2.110 28,408 +0.22(+11.64%)
Nov 18, 2019 1.880 1.960 1.800 1.890 11,327 +0.01(+0.44%)
Nov 15, 2019 2.000 2.030 1.859 1.882 10,800 -0.12(-5.91%)
Nov 14, 2019 2.000 2.030 2.000 2.000 15,275 +0.13(+6.95%)
Nov 13, 2019 2.190 2.190 1.775 1.870 24,014 -0.20(-9.66%)
Nov 12, 2019 2.000 2.190 2.000 2.070 3,540 -0.01(-0.31%)
Nov 11, 2019 1.850 2.160 1.810 2.076 13,933 -0.01(-0.66%)
Nov 08, 2019 2.295 2.295 1.860 2.090 84,400 -0.19(-8.33%)
Nov 07, 2019 2.360 2.360 2.195 2.280 46,508 -0.02(-0.87%)
Nov 06, 2019 2.280 2.420 2.030 2.300 39,392 +0.02(+0.88%)
Nov 05, 2019 2.250 2.430 2.190 2.280 80,990 -0.02(-0.87%)
Nov 04, 2019 2.100 2.380 2.100 2.300 108,111 +0.23(+11.11%)
Nov 01, 2019 2.150 2.230 2.037 2.070 26,600 +0.17(+8.95%)
Oct 31, 2019 1.940 2.330 1.900 1.900 52,077 -0.01(-0.36%)
Oct 30, 2019 1.830 2.340 1.813 1.907 213,294 +0.12(+6.53%)
Oct 29, 2019 1.770 1.860 1.743 1.790 49,032 +0.02(+1.13%)
Oct 28, 2019 1.730 1.810 1.360 1.770 42,282 +0.03(+1.99%)
Oct 25, 2019 1.730 1.850 1.670 1.735 2,800 -0.02(-1.40%)
Oct 24, 2019 1.850 1.862 1.719 1.760 13,756 -0.09(-4.86%)
Oct 23, 2019 1.720 1.860 1.700 1.850 24,798 +0.09(+5.11%)
Oct 22, 2019 1.718 1.760 1.690 1.760 29,697 +0.08(+4.76%)
Oct 21, 2019 1.750 1.750 1.680 1.680 40,773 -0.03(-1.87%)
Oct 18, 2019 1.690 1.750 1.690 1.712 4,800 -0.01(-0.37%)
Oct 17, 2019 1.710 1.725 1.698 1.718 8,068 +0.01(+0.49%)
Oct 16, 2019 1.700 1.740 1.700 1.710 7,715 +0.02(+1.18%)
Oct 15, 2019 1.740 1.750 1.663 1.690 8,939 -0.05(-2.87%)
Oct 14, 2019 1.660 1.750 1.660 1.740 24,882 +0.03(+1.75%)
Oct 11, 2019 1.735 1.740 1.665 1.710 5,700 +0.06(+3.64%)
Oct 10, 2019 1.720 1.720 1.650 1.650 8,137 -0.07(-4.07%)
Oct 09, 2019 1.621 1.750 1.621 1.720 15,817 -0.03(-1.71%)
Oct 08, 2019 1.760 1.760 1.720 1.750 6,247 +0.00(+0.00%)
Oct 07, 2019 1.630 1.750 1.620 1.750 20,684 +0.10(+6.06%)
Oct 04, 2019 1.700 1.700 1.572 1.650 18,900 -0.05(-2.94%)
Oct 03, 2019 1.700 1.700 1.564 1.700 15,891 +0.01(+0.59%)
Oct 02, 2019 1.680 1.700 1.630 1.690 30,472 +0.02(+1.20%)
Oct 01, 2019 1.620 1.670 1.620 1.670 4,629 +0.12(+7.74%)
Sep 30, 2019 1.560 1.700 1.550 1.550 20,413 -0.05(-3.13%)
Sep 27, 2019 1.580 1.680 1.540 1.600 3,000 +0.09(+5.96%)
Sep 26, 2019 1.520 1.740 1.470 1.510 24,025 +0.00(+0.00%)
Sep 25, 2019 1.650 1.712 1.471 1.510 19,844 -0.17(-10.12%)
Sep 24, 2019 1.420 1.800 1.410 1.680 85,327 +0.30(+21.74%)
Sep 23, 2019 1.440 1.460 1.380 1.380 33,114 -0.08(-5.48%)
Sep 20, 2019 1.480 1.480 1.300 1.460 40,000 +0.02(+1.39%)
Sep 19, 2019 1.440 1.500 1.368 1.440 23,116 -0.06(-4.00%)
Sep 18, 2019 1.450 1.500 1.380 1.500 32,441 +0.05(+3.45%)
Sep 17, 2019 1.490 1.490 1.410 1.450 22,763 +0.00(+0.00%)
Sep 16, 2019 1.490 1.510 1.415 1.450 25,258 +0.00(+0.35%)
Sep 13, 2019 1.407 1.490 1.312 1.445 29,400 +0.10(+7.12%)
Sep 12, 2019 1.380 1.381 1.300 1.349 28,244 -0.08(-5.60%)
Sep 11, 2019 1.430 1.500 1.358 1.429 55,880 +0.06(+4.31%)
Sep 10, 2019 1.540 1.540 1.350 1.370 96,422 -0.16(-10.46%)
Sep 09, 2019 1.340 1.530 1.340 1.530 4,804 +0.14(+10.07%)
Sep 06, 2019 1.496 1.496 1.331 1.390 5,200 -0.04(-2.80%)
Sep 05, 2019 1.510 1.510 1.400 1.430 12,654 -0.02(-1.38%)
Sep 04, 2019 1.379 1.470 1.379 1.450 18,770 +0.08(+5.84%)
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.