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 (%)
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%)
Dec 02, 2019 13752 14400 13464 13968 2 +360.00(+2.65%)
Nov 29, 2019 13464 13608 13464 13608 0 +144.00(+1.07%)
Nov 27, 2019 13752 13968 13020 13464 5 -360.00(-2.60%)
Nov 26, 2019 14832 14832 13824 13824 3 +0.00(+0.00%)
Nov 25, 2019 14904 15408 13752 13824 0 -1008.00(-6.80%)
Nov 22, 2019 14544 15336 14472 14832 1 +72.00(+0.49%)
Nov 21, 2019 15552 15552 14328 14760 2 -576.00(-3.76%)
Nov 20, 2019 15336 15788 14472 15336 2 +144.00(+0.95%)
Nov 19, 2019 13680 15840 13680 15192 3 +1584.00(+11.64%)
Nov 18, 2019 13536 14112 12960 13608 1 +59.00(+0.44%)
Nov 15, 2019 14400 14616 13385 13549 1 -851.00(-5.91%)
Nov 14, 2019 14400 14616 14400 14400 2 +936.00(+6.95%)
Nov 13, 2019 15768 15768 12780 13464 3 -1439.30(-9.66%)
Nov 12, 2019 14400 15768 14400 14903 0 -46.10(-0.31%)
Nov 11, 2019 13320 15552 13032 14949 1 -98.60(-0.66%)
Nov 08, 2019 16523 16523 13392 15048 11 -1368.00(-8.33%)
Nov 07, 2019 16992 16992 15807 16416 6 -144.00(-0.87%)
Nov 06, 2019 16416 17424 14616 16560 5 +144.00(+0.88%)
Nov 05, 2019 16200 17496 15768 16416 11 -144.00(-0.87%)
Nov 04, 2019 15120 17136 15120 16560 15 +1656.00(+11.11%)
Nov 01, 2019 15480 16056 14663 14904 3 +1224.00(+8.95%)
Oct 31, 2019 13968 16776 13680 13680 7 -49.70(-0.36%)
Oct 30, 2019 13176 16848 13051 13730 29 +841.70(+6.53%)
Oct 29, 2019 12744 13392 12551 12888 6 +144.00(+1.13%)
Oct 28, 2019 12456 13032 9792 12744 5 +249.10(+1.99%)
Oct 25, 2019 12456 13320 12024 12495 0 -177.10(-1.40%)
Oct 24, 2019 13320 13404 12374 12672 1 -648.00(-4.86%)
Oct 23, 2019 12384 13392 12240 13320 3 +648.00(+5.11%)
Oct 22, 2019 12369 12672 12169 12672 4 +576.00(+4.76%)
Oct 21, 2019 12600 12600 12096 12096 5 -230.40(-1.87%)
Oct 18, 2019 12168 12600 12168 12326 0 -46.10(-0.37%)
Oct 17, 2019 12312 12420 12228 12372 1 +60.50(+0.49%)
Oct 16, 2019 12240 12528 12240 12312 1 +144.00(+1.18%)
Oct 15, 2019 12528 12600 11973 12168 1 -360.00(-2.87%)
Oct 14, 2019 11952 12600 11952 12528 3 +216.00(+1.75%)
Oct 11, 2019 12492 12528 11984 12312 0 +432.00(+3.64%)
Oct 10, 2019 12384 12384 11880 11880 1 -504.00(-4.07%)
Oct 09, 2019 11669 12600 11669 12384 2 -216.00(-1.71%)
Oct 08, 2019 12672 12672 12384 12600 0 +0.00(+0.00%)
Oct 07, 2019 11736 12600 11664 12600 2 +720.00(+6.06%)
Oct 04, 2019 12240 12240 11316 11880 2 -360.00(-2.94%)
Oct 03, 2019 12240 12240 11261 12240 2 +72.00(+0.59%)
Oct 02, 2019 12096 12240 11736 12168 4 +144.00(+1.20%)
Oct 01, 2019 11664 12024 11664 12024 0 +864.00(+7.74%)
Sep 30, 2019 11232 12239 11160 11160 2 -360.00(-3.12%)
Sep 27, 2019 11376 12096 11088 11520 0 +648.00(+5.96%)
Sep 26, 2019 10944 12528 10584 10872 3 +0.00(+0.00%)
Sep 25, 2019 11880 12324 10589 10872 2 -1224.00(-10.12%)
Sep 24, 2019 10224 12960 10152 12096 11 +2160.00(+21.74%)
Sep 23, 2019 10368 10512 9936 9936 4 -576.00(-5.48%)
Sep 20, 2019 10656 10656 9360 10512 5 +144.00(+1.39%)
Sep 19, 2019 10368 10800 9849 10368 3 -432.00(-4.00%)
Sep 18, 2019 10440 10800 9936 10800 4 +360.00(+3.45%)
Sep 17, 2019 10728 10728 10152 10440 3 +0.00(+0.00%)
Sep 16, 2019 10728 10872 10188 10440 3 +36.00(+0.35%)
Sep 13, 2019 10134 10728 9445 10404 4 +691.20(+7.12%)
Sep 12, 2019 9936 9942 9360 9713 3 -576.00(-5.60%)
Sep 11, 2019 10296 10800 9780 10289 7 +424.80(+4.31%)
Sep 10, 2019 11088 11088 9717 9864 13 -1152.00(-10.46%)
Sep 09, 2019 9648 11016 9648 11016 0 +1008.00(+10.07%)
Sep 06, 2019 10772 10772 9580 10008 0 -288.00(-2.80%)
Sep 05, 2019 10872 10872 10080 10296 1 -144.00(-1.38%)
Sep 04, 2019 9925 10584 9925 10440 2 +576.00(+5.84%)
Sep 03, 2019 10368 10418 9055 9864 1 -864.00(-8.05%)
Aug 30, 2019 10800 11160 9792 10728 3 +72.00(+0.68%)
Aug 29, 2019 10008 10800 9288 10656 7 +936.00(+9.63%)
Aug 28, 2019 7560 10416 7560 9720 9 +1743.12(+21.85%)
Aug 27, 2019 7983 7983 7632 7977 1 +144.72(+1.85%)
Aug 26, 2019 7776 7832 7714 7832 0 +56.16(+0.72%)
Aug 23, 2019 7920 7960 7704 7776 3 -216.00(-2.70%)
Aug 22, 2019 7992 8100 7985 7992 0 -432.00(-5.13%)
Aug 21, 2019 8280 8424 7272 8424 2 +246.24(+3.01%)
Aug 20, 2019 8220 8496 8136 8178 1 -318.24(-3.75%)
Aug 19, 2019 8424 9072 7632 8496 5 -389.52(-4.38%)
Aug 16, 2019 8208 9148 8064 8886 3 +677.52(+8.25%)
Aug 15, 2019 8424 9072 8136 8208 0 -252.00(-2.98%)
Aug 14, 2019 9288 9288 8244 8460 3 -900.00(-9.62%)
Aug 13, 2019 8640 9360 8640 9360 2 +936.00(+11.11%)
Aug 12, 2019 9720 9847 8352 8424 2 -936.00(-10.00%)
Aug 09, 2019 10248 10248 9000 9360 4 -360.00(-3.70%)
Aug 08, 2019 11880 11880 9720 9720 9 -936.00(-8.78%)
Aug 07, 2019 10800 10903 9636 10656 5 -144.00(-1.33%)
Aug 06, 2019 11520 11808 10656 10800 3 +0.00(+0.00%)
Aug 05, 2019 11592 11736 10800 10800 2 -936.00(-7.98%)
Aug 02, 2019 12024 12096 11376 11736 2 -648.00(-5.23%)
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.