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 (%)
Sep 29, 2017 -17249800 -18193100 -17249800 -17884700 0 +0.00(+0.00%)
Sep 28, 2017 -18008600 -18070500 -16909200 -17373700 0 +0.00(+0.00%)
Sep 27, 2017 3702590000 3772150000 0 -22130000.00(-0.58%)
Sep 26, 2017 3617220000 3803770000 3617220000 3794280000 0 +173900000.00(+4.80%)
Sep 25, 2017 3629870000 3648840000 3541330000 3620380000 0 +116990000.00(+3.34%)
Sep 22, 2017 3493900000 3522360000 3449670000 3503390000 0 +28460000.00(+0.82%)
Sep 21, 2017 3497070000 3531850000 3446510000 3474930000 0 +37940000.00(+1.10%)
Sep 20, 2017 3449640000 3563470000 3430670000 3436990000 0 -9490000.00(-0.28%)
Sep 19, 2017 3588760000 3601410000 3402210000 3446480000 0 -139120000.00(-3.88%)
Sep 18, 2017 3572950000 3712070000 3560300000 3585600000 0 +15810000.00(+0.44%)
Sep 15, 2017 3572950000 3680460000 3569790000 3569790000 0 +22130000.00(+0.62%)
Sep 14, 2017 3588760000 3667810000 3497070000 3547660000 0 -37940000.00(-1.06%)
Sep 13, 2017 3572950000 3731050000 3572950000 3585600000 0 -6320000.00(-0.18%)
Sep 12, 2017 3572950000 3595080000 3572950000 3591920000 0 -3160000.00(-0.09%)
Sep 11, 2017 3481260000 3604570000 3470850000 3595080000 0 +116990000.00(+3.36%)
Sep 08, 2017 3481260000 3493900000 3444890000 3478090000 0 +6320000.00(+0.18%)
Sep 07, 2017 3376910000 3496430000 3376910000 3471770000 0 +94860000.00(+2.81%)
Sep 06, 2017 3430670000 3455960000 3354780000 3376910000 0 -56920000.00(-1.66%)
Sep 05, 2017 3351620000 3433830000 3338970000 3433830000 0 +85370000.00(+2.55%)
Sep 01, 2017 3320000000 3389560000 3313360000 3348460000 0 +34780000.00(+1.05%)
Aug 31, 2017 3247280000 3373750000 3247280000 3313680000 0 +66400000.00(+2.04%)
Aug 30, 2017 3193520000 3250440000 3158740000 3247280000 0 +37950000.00(+1.18%)
Aug 29, 2017 3177710000 3234630000 3177710000 3209330000 0 +41100000.00(+1.30%)
Aug 28, 2017 3155580000 3203010000 3155580000 3168230000 0 -5150000.00(-0.16%)
Aug 25, 2017 3158740000 3180880000 3150390000 3173380000 0 +8310000.00(+0.26%)
Aug 24, 2017 3161900000 3234630000 3161900000 3165070000 0 -22130000.00(-0.69%)
Aug 23, 2017 3138190000 3240950000 3127150000 3187200000 0 +31620000.00(+1.00%)
Aug 22, 2017 3111310000 3161900000 3070520000 3155580000 0 +34780000.00(+1.11%)
Aug 21, 2017 3095500000 3158740000 3043210000 3120800000 0 +18970000.00(+0.61%)
Aug 18, 2017 3161900000 3161900000 3063880000 3101830000 0 -66400000.00(-2.10%)
Aug 17, 2017 3165070000 3272250000 3161900000 3168230000 0 -41100000.00(-1.28%)
Aug 16, 2017 3264600000 3272570000 3209330000 3209330000 0 -56920000.00(-1.74%)
Aug 15, 2017 3329480000 3329480000 3234630000 3266250000 0 -47430000.00(-1.43%)
Aug 14, 2017 3225140000 3380080000 3213660000 3313680000 0 +120160000.00(+3.76%)
Aug 11, 2017 3234630000 3263080000 3177710000 3193520000 0 -53760000.00(-1.66%)
Aug 10, 2017 3206170000 3294700000 3203010000 3247280000 0 +37950000.00(+1.18%)
Aug 09, 2017 3351620000 3351620000 3180880000 3209330000 0 -120150000.00(-3.61%)
Aug 08, 2017 3383240000 3380080000 3288380000 3329480000 0 -50600000.00(-1.50%)
Aug 07, 2017 3338970000 3380080000 3288380000 3380080000 0 +22140000.00(+0.66%)
Aug 04, 2017 3383240000 3191310000 3357940000 0 -9490000.00(-0.28%)
Aug 03, 2017 3351620000 3440150000 3301030000 3367430000 0 -3160000.00(-0.09%)
Aug 02, 2017 3373750000 3380080000 3304190000 3370590000 0 -3160000.00(-0.09%)
Aug 01, 2017 3383240000 3456970000 3323160000 3373750000 0 -3160000.00(-0.09%)
Jul 31, 2017 3430670000 3430670000 3320000000 3376910000 0 -3170000.00(-0.09%)
Jul 28, 2017 3373750000 3411690000 3329480000 3380080000 0 +0.00(+0.00%)
Jul 27, 2017 3383240000 3399050000 3329480000 3380080000 0 +25300000.00(+0.75%)
Jul 26, 2017 3443310000 3443310000 3260240000 3354780000 0 -116990000.00(-3.37%)
Jul 25, 2017 3478090000 3538170000 3459120000 3471770000 0 +6320000.00(+0.18%)
Jul 24, 2017 3455960000 3487580000 3430190000 3465450000 0 -22130000.00(-0.63%)
Jul 21, 2017 3490740000 3501810000 3414860000 3487580000 0 +6320000.00(+0.18%)
Jul 20, 2017 3418020000 3490740000 3391870000 3481260000 0 +88540000.00(+2.61%)
Jul 19, 2017 3389560000 3427190000 3373750000 3392720000 0 +12640000.00(+0.37%)
Jul 18, 2017 3335810000 3414860000 3304190000 3380080000 0 +0.00(+0.00%)
Jul 17, 2017 3373750000 3443310000 3357940000 3380080000 0 -9480000.00(-0.28%)
Jul 14, 2017 3474930000 3301030000 3389560000 0 +22130000.00(+0.66%)
Jul 13, 2017 3307350000 3448850000 3301030000 3367430000 0 +34780000.00(+1.04%)
Jul 12, 2017 3493900000 3509710000 3320000000 3332650000 0 -154930000.00(-4.44%)
Jul 11, 2017 3399050000 3588760000 3335810000 3487580000 0 +107500000.00(+3.18%)
Jul 10, 2017 3282060000 3395880000 3266250000 3380080000 0 +110670000.00(+3.39%)
Jul 07, 2017 3218820000 3269410000 3183660000 3269410000 0 +50590000.00(+1.57%)
Jul 06, 2017 3161900000 3275730000 3161900000 3218820000 0 +31620000.00(+0.99%)
Jul 05, 2017 3082860000 3221980000 3082860000 3187200000 0 +107510000.00(+3.49%)
Jul 03, 2017 3190360000 3215660000 3054400000 3079690000 0 -148610000.00(-4.60%)
Jun 30, 2017 3225140000 3275730000 3184040000 3228300000 0 +12640000.00(+0.39%)
Jun 29, 2017 3161900000 3225140000 3158740000 3215660000 0 +79050000.00(+2.52%)
Jun 28, 2017 3209330000 3243990000 3130280000 3136610000 0 +0.00(+0.00%)
Jun 27, 2017 -764127000000 -775804000000 -759025000000 -770695000000 0 +0.00(+0.00%)
Jun 26, 2017 -759018000000 -764856000000 -733386000000 -762667000000 0 +0.00(+0.00%)
Jun 23, 2017 -715228000000 -753902000000 -715228000000 -748071000000 0 +0.00(+0.00%)
Jun 22, 2017 -722527000000 -751720000000 -712309000000 -718878000000 0 +0.00(+0.00%)
Jun 21, 2017 -710120000000 -726176000000 -710120000000 -715958000000 0 +0.00(+0.00%)
Jun 20, 2017 -718878000000 -721797000000 -705814000000 -712309000000 0 +0.00(+0.00%)
Jun 19, 2017 -723986000000 -723986000000 -711579000000 -719607000000 0 +0.00(+0.00%)
Jun 16, 2017 -707200000000 -734934000000 -699172000000 -727635000000 0 +0.00(+0.00%)
Jun 15, 2017 -702091000000 -711579000000 -702091000000 -710120000000 0 +0.00(+0.00%)
Jun 14, 2017 -707930000000 -708660000000 -700632000000 -705011000000 0 +0.00(+0.00%)
Jun 13, 2017 -696253000000 -709390000000 -695523000000 -708660000000 0 +0.00(+0.00%)
Jun 12, 2017 -693334000000 -710849000000 -693334000000 -698442000000 0 +0.00(+0.00%)
Jun 09, 2017 -686765000000 -696983000000 -686035000000 -691144000000 0 +0.00(+0.00%)
Jun 08, 2017 -688225000000 -689684000000 -678737000000 -687495000000 0 +0.00(+0.00%)
Jun 07, 2017 -693334000000 -698442000000 -675088000000 -693334000000 0 +0.00(+0.00%)
Jun 06, 2017 -666330000000 -693334000000 -664870000000 -691144000000 0 +0.00(+0.00%)
Jun 05, 2017 -694793000000 -700632000000 -667790000000 -667790000000 0 +0.00(+0.00%)
Jun 02, 2017 -627649000000 -705741000000 -627649000000 -701362000000 0 +0.00(+0.00%)
Jun 01, 2017 -586779000000 -631393000000 -585320000000 -627649000000 0 +0.00(+0.00%)
May 31, 2017 -601376000000 -602106000000 -580211000000 -583860000000 0 +0.00(+0.00%)
May 30, 2017 -627649000000 -631298000000 -602106000000 -603565000000 0 +0.00(+0.00%)
May 26, 2017 -627649000000 -644435000000 -607944000000 -634218000000 0 +0.00(+0.00%)
May 25, 2017 -619621000000 -635677000000 -613053000000 -632758000000 0 +0.00(+0.00%)
May 24, 2017 -644435000000 -645165000000 -612323000000 -621081000000 0 +0.00(+0.00%)
May 23, 2017 -663411000000 -676102000000 -642976000000 -661221000000 0 +0.00(+0.00%)
May 22, 2017 -667060000000 -692604000000 -634948000000 -674358000000 0 +0.00(+0.00%)
May 19, 2017 -707200000000 -712119000000 -658302000000 -672169000000 0 +0.00(+0.00%)
May 18, 2017 -729825000000 -733036000000 -705011000000 -713039000000 0 +0.00(+0.00%)
May 17, 2017 -737853000000 -752449000000 -722527000000 -728365000000 0 +0.00(+0.00%)
May 16, 2017 -735663000000 -745297000000 -733474000000 -740042000000 0 +0.00(+0.00%)
May 15, 2017 -803537000000 -803537000000 -737853000000 -741502000000 0 +0.00(+0.00%)
May 12, 2017 -836379000000 -836379000000 -796239000000 -806457000000 0 +0.00(+0.00%)
May 11, 2017 -852435000000 -852435000000 -816674000000 -839299000000 0 +0.00(+0.00%)
May 10, 2017 -868492000000 -869543000000 -851706000000 -853895000000 0 +0.00(+0.00%)
May 09, 2017 -874330000000 -875790000000 -853895000000 -866302000000 0 +0.00(+0.00%)
May 08, 2017 -863383000000 -875060000000 -860463000000 -869221000000 0 +0.00(+0.00%)
May 05, 2017 -894035000000 -894035000000 -861266000000 -867762000000 0 +0.00(+0.00%)
May 04, 2017 -907172000000 -908632000000 -879439000000 -890386000000 0 +0.00(+0.00%)
May 03, 2017 -893306000000 -908632000000 -888781000000 -907172000000 0 +0.00(+0.00%)
May 02, 2017 -945123000000 -949889000000 -877979000000 -893306000000 0 +0.00(+0.00%)
May 01, 2017 -974316000000 -986723000000 -945853000000 -956071000000 0 +0.00(+0.00%)
Apr 28, 2017 -993292000000 -993292000000 -972127000000 -974316000000 0 +0.00(+0.00%)
Apr 27, 2017 -1008620000000 -1010810000000 -994751000000 -995481000000 0 +0.00(+0.00%)
Apr 26, 2017 -1010810000000 -1018110000000 -996211000000 -1008620000000 0 +0.00(+0.00%)
Apr 25, 2017 -995481000000 -1014460000000 -991102000000 -1010810000000 0 +0.00(+0.00%)
Apr 24, 2017 -1000590000000 -1000590000000 -983592000000 -996941000000 0 +0.00(+0.00%)
Apr 21, 2017 -1013730000000 -1015510000000 -994021000000 -1002780000000 0 +0.00(+0.00%)
Apr 20, 2017 -1009350000000 -1020300000000 -1007160000000 -1015190000000 0 +0.00(+0.00%)
Apr 19, 2017 -992562000000 -1007160000000 -987460000000 -1007160000000 0 +0.00(+0.00%)
Apr 18, 2017 -990372000000 -993292000000 -979425000000 -992562000000 0 +0.00(+0.00%)
Apr 17, 2017 -969207000000 -991832000000 -967930000000 -991832000000 0 +0.00(+0.00%)
Apr 13, 2017 -961909000000 -992562000000 -961909000000 -968478000000 0 +0.00(+0.00%)
Apr 12, 2017 -948772000000 -965558000000 -945123000000 -960450000000 0 +0.00(+0.00%)
Apr 11, 2017 -946583000000 -958990000000 -934176000000 -950232000000 0 +0.00(+0.00%)
Apr 10, 2017 -945123000000 -959720000000 -935635000000 -947313000000 0 +0.00(+0.00%)
Apr 07, 2017 -964829000000 -964829000000 -934176000000 -934176000000 0 +0.00(+0.00%)
Apr 06, 2017 -964829000000 -982344000000 -964829000000 -965558000000 0 +0.00(+0.00%)
Apr 05, 2017 -1003510000000 -1004520000000 -970667000000 -970667000000 0 +0.00(+0.00%)
Apr 04, 2017 -1039270000000 -1039270000000 -996211000000 -1002780000000 0 +0.00(+0.00%)
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.