Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2024 0.1455 0.1494 0.1418 0.1443 76,386 -0.00(-1.84%)
Apr 26, 2024 0.1500 0.1544 0.1400 0.1470 206,732 +0.00(+0.14%)
Apr 25, 2024 0.1400 0.1497 0.1400 0.1468 180,705 +0.01(+4.11%)
Apr 24, 2024 0.1500 0.1500 0.1350 0.1410 239,048 -0.01(-4.08%)
Apr 23, 2024 0.1401 0.1485 0.1344 0.1470 142,494 +0.01(+5.00%)
Apr 22, 2024 0.1502 0.1502 0.1311 0.1400 304,822 -0.01(-5.02%)
Apr 19, 2024 0.1400 0.1498 0.1397 0.1474 237,785 +0.02(+12.01%)
Apr 18, 2024 0.1536 0.1539 0.1315 0.1316 499,201 -0.01(-9.43%)
Apr 17, 2024 0.1500 0.1630 0.1403 0.1453 327,184 -0.01(-4.78%)
Apr 16, 2024 0.1645 0.1698 0.1516 0.1526 255,696 -0.02(-9.38%)
Apr 15, 2024 0.1680 0.1800 0.1611 0.1684 426,325 +0.00(+2.50%)
Apr 12, 2024 0.1470 0.1669 0.1390 0.1643 671,797 +0.02(+13.55%)
Apr 11, 2024 0.1400 0.1470 0.1310 0.1447 641,746 +0.01(+5.16%)
Apr 10, 2024 0.1478 0.1478 0.1250 0.1376 760,673 -0.00(-1.71%)
Apr 09, 2024 0.1404 0.1519 0.1330 0.1400 791,142 -0.01(-5.41%)
Apr 08, 2024 0.1492 0.1549 0.1437 0.1480 309,145 +0.00(+1.93%)
Apr 05, 2024 0.1590 0.1590 0.1344 0.1452 793,689 -0.01(-6.80%)
Apr 04, 2024 0.1522 0.1585 0.1518 0.1558 189,908 +0.00(+2.91%)
Apr 03, 2024 0.1580 0.1590 0.1500 0.1514 335,750 -0.01(-4.78%)
Apr 02, 2024 0.1500 0.1640 0.1500 0.1590 201,081 -0.00(-0.63%)
Apr 01, 2024 0.1700 0.1665 0.1570 0.1600 270,632 +0.00(+1.91%)
Mar 28, 2024 0.1601 0.1648 0.1552 0.1570 305,608 -0.01(-4.73%)
Mar 27, 2024 0.1680 0.1680 0.1597 0.1648 89,775 +0.00(+1.48%)
Mar 26, 2024 0.1800 0.1800 0.1559 0.1624 328,134 -0.00(-0.85%)
Mar 25, 2024 0.1680 0.1764 0.1600 0.1638 428,774 -0.00(-1.38%)
Mar 22, 2024 0.1641 0.1723 0.1600 0.1661 410,766 -0.00(-1.13%)
Mar 21, 2024 0.1750 0.1785 0.1650 0.1680 176,843 -0.01(-3.39%)
Mar 20, 2024 0.1650 0.1745 0.1650 0.1739 129,751 +0.01(+7.21%)
Mar 19, 2024 0.1675 0.1785 0.1619 0.1622 207,885 -0.01(-3.74%)
Mar 18, 2024 0.1800 0.1900 0.1685 0.1685 279,586 +0.01(+4.08%)
Mar 15, 2024 0.1883 0.1883 0.1619 0.1619 348,847 -0.02(-8.63%)
Mar 14, 2024 0.1900 0.1900 0.1700 0.1772 293,443 -0.01(-6.74%)
Mar 13, 2024 0.2110 0.2125 0.1900 0.1900 262,906 -0.02(-9.95%)
Mar 12, 2024 0.2100 0.2162 0.2050 0.2110 210,984 +0.00(+0.00%)
Mar 11, 2024 0.2058 0.2200 0.1999 0.2110 651,908 +0.01(+5.55%)
Mar 08, 2024 0.1933 0.2100 0.1920 0.1999 222,250 -0.00(-1.96%)
Mar 07, 2024 0.2100 0.2100 0.1850 0.2039 435,932 -0.01(-2.90%)
Mar 06, 2024 0.1695 0.2100 0.1695 0.2100 1,221,612 +0.03(+16.67%)
Mar 05, 2024 0.1756 0.1839 0.1684 0.1800 339,252 +0.00(+0.00%)
Mar 04, 2024 0.1891 0.2000 0.1774 0.1800 265,220 -0.01(-2.70%)
Mar 01, 2024 0.1988 0.2054 0.1752 0.1850 1,073,700 -0.01(-5.37%)
Feb 29, 2024 0.1589 0.1955 0.1589 0.1955 1,076,095 +0.03(+16.37%)
Feb 28, 2024 0.1554 0.1680 0.1554 0.1680 181,546 +0.01(+6.33%)
Feb 27, 2024 0.1627 0.1639 0.1520 0.1580 311,089 -0.01(-3.66%)
Feb 26, 2024 0.1512 0.1640 0.1500 0.1640 258,398 +0.00(+2.50%)
Feb 23, 2024 0.1700 0.1714 0.1503 0.1600 253,503 +0.00(+0.13%)
Feb 22, 2024 0.1611 0.1678 0.1530 0.1598 489,521 -0.00(-2.62%)
Feb 21, 2024 0.1608 0.1743 0.1608 0.1641 268,469 -0.01(-4.70%)
Feb 20, 2024 0.1690 0.1789 0.1650 0.1722 482,620 +0.00(+0.06%)
Feb 16, 2024 0.1700 0.1770 0.1600 0.1721 586,533 -0.01(-3.31%)
Feb 15, 2024 0.1633 0.1794 0.1600 0.1780 464,594 +0.01(+5.39%)
Feb 14, 2024 0.1772 0.1772 0.1630 0.1689 380,535 -0.00(-0.76%)
Feb 13, 2024 0.1783 0.1823 0.1700 0.1702 240,202 -0.01(-5.44%)
Feb 12, 2024 0.1808 0.1935 0.1751 0.1800 273,246 -0.00(-0.44%)
Feb 09, 2024 0.1750 0.1847 0.1701 0.1808 386,084 +0.00(+1.46%)
Feb 08, 2024 0.1850 0.1895 0.1700 0.1782 325,230 -0.01(-4.91%)
Feb 07, 2024 0.1775 0.1960 0.1720 0.1874 368,817 +0.01(+5.16%)
Feb 06, 2024 0.1900 0.1956 0.1700 0.1782 1,157,339 -0.01(-6.41%)
Feb 05, 2024 0.1948 0.2077 0.1885 0.1904 228,585 -0.01(-5.56%)
Feb 02, 2024 0.1849 0.2100 0.1849 0.2016 257,200 -0.00(-1.80%)
Feb 01, 2024 0.2172 0.2250 0.1954 0.2053 636,649 -0.01(-5.78%)
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%)
Nov 01, 2023 0.6500 0.6890 0.6110 0.6301 770,889 -0.00(-0.24%)
Oct 31, 2023 0.7000 0.7100 0.5827 0.6316 1,283,244 -0.10(-13.23%)
Oct 30, 2023 0.8700 0.8724 0.7102 0.7279 724,444 -0.10(-12.30%)
Oct 27, 2023 0.9300 0.9300 0.8300 0.8300 889,524 -0.10(-10.74%)
Oct 26, 2023 0.9600 0.9600 0.9099 0.9299 678,212 -0.02(-2.14%)
Oct 25, 2023 1.040 1.050 0.9200 0.9502 812,549 -0.15(-13.62%)
Oct 24, 2023 1.300 1.320 1.060 1.100 983,952 -0.17(-13.39%)
Oct 23, 2023 1.190 1.510 1.170 1.270 2,173,824 -0.12(-8.63%)
Oct 20, 2023 1.170 1.960 1.060 1.390 30,032,528 +0.40(+40.39%)
Oct 19, 2023 1.140 1.230 0.9802 0.9901 3,039,396 -0.14(-12.38%)
Oct 18, 2023 1.020 1.300 0.9000 1.130 3,253,610 +0.15(+14.86%)
Oct 17, 2023 0.9900 1.090 0.9600 0.9838 763,761 +0.09(+9.92%)
Oct 16, 2023 0.9636 0.9699 0.8893 0.8950 372,148 -0.10(-9.61%)
Oct 13, 2023 0.9500 1.080 0.9265 0.9901 442,668 -0.05(-4.80%)
Oct 12, 2023 1.070 1.070 0.9050 1.040 1,161,776 -0.31(-22.96%)
Oct 11, 2023 1.450 1.670 1.120 1.350 23,525,358 +0.46(+51.69%)
Oct 10, 2023 0.9299 0.9384 0.8179 0.8900 755,662 -0.07(-7.34%)
Oct 09, 2023 1.020 1.060 0.9549 0.9605 1,146,680 -0.32(-24.96%)
Oct 06, 2023 1.240 1.530 1.170 1.280 1,337,557 -0.28(-17.95%)
Oct 05, 2023 2.000 2.080 1.530 1.560 1,026,794 -0.81(-34.18%)
Oct 04, 2023 2.450 3.125 2.360 2.370 764,289 -0.61(-20.47%)
Oct 03, 2023 2.690 3.130 2.310 2.980 1,215,028 +0.38(+14.62%)
Oct 02, 2023 3.090 3.090 2.600 2.600 318,924 -0.68(-20.73%)
Sep 29, 2023 2.940 3.680 2.910 3.280 213,251 +0.37(+12.71%)
Sep 28, 2023 3.340 3.540 2.860 2.910 305,711 -0.63(-17.80%)
Sep 27, 2023 2.900 3.830 2.830 3.540 284,224 +0.67(+23.34%)
Sep 26, 2023 3.100 3.237 2.800 2.870 60,772 -0.31(-9.75%)
Sep 25, 2023 3.120 3.280 3.180 3.180 64,395 -0.14(-4.22%)
Sep 22, 2023 3.750 4.060 3.320 3.320 72,459 -0.52(-13.54%)
Sep 21, 2023 3.930 4.250 3.840 3.840 41,049 -0.25(-6.11%)
Sep 20, 2023 3.450 4.560 3.450 4.090 93,671 +0.48(+13.30%)
Sep 19, 2023 3.800 3.910 3.580 3.610 50,699 -0.25(-6.48%)
Sep 18, 2023 3.850 4.160 3.800 3.860 104,066 -0.24(-5.85%)
Sep 15, 2023 3.310 4.190 3.310 4.100 510,029 +0.49(+13.57%)
Sep 14, 2023 3.080 3.690 3.050 3.610 201,669 +0.40(+12.44%)
Sep 13, 2023 3.310 3.470 2.980 3.211 300,675 -0.04(-1.21%)
Sep 12, 2023 3.470 3.700 3.210 3.250 315,814 -0.53(-14.02%)
Sep 11, 2023 4.850 4.850 3.510 3.780 511,319 -0.98(-20.59%)
Sep 08, 2023 5.880 5.880 4.690 4.760 461,604 -1.63(-25.51%)
Sep 07, 2023 8.630 9.420 6.000 6.390 22,181,952 +1.85(+40.75%)
Sep 06, 2023 4.160 4.890 4.130 4.540 137,215 +0.30(+6.97%)
Sep 05, 2023 3.950 4.480 3.910 4.244 185,039 +0.04(+1.05%)
Sep 01, 2023 4.170 4.700 4.030 4.200 620,987 +0.29(+7.42%)
Aug 31, 2023 3.940 4.600 3.610 3.910 469,099 +0.10(+2.62%)
Aug 30, 2023 3.960 4.190 3.800 3.810 51,869 -0.15(-3.79%)
Aug 29, 2023 4.000 4.480 3.820 3.960 232,981 +0.04(+0.89%)
Aug 28, 2023 3.680 4.159 3.510 3.925 219,784 +0.28(+7.83%)
Aug 25, 2023 3.890 3.970 3.640 3.640 15,373 -0.16(-4.21%)
Aug 24, 2023 4.050 4.070 3.760 3.800 41,795 -0.22(-5.47%)
Aug 23, 2023 3.750 4.650 3.750 4.020 155,567 +0.22(+5.79%)
Aug 22, 2023 4.140 4.140 3.692 3.800 48,643 -0.18(-4.52%)
Aug 21, 2023 3.990 4.220 3.800 3.980 129,403 -0.07(-1.73%)
Aug 18, 2023 4.700 6.000 4.000 4.050 1,271,408 +0.03(+0.72%)
Aug 17, 2023 4.700 4.700 3.816 4.021 76,086 -0.68(-14.43%)
Aug 16, 2023 4.500 5.000 4.059 4.699 28,562 +0.20(+4.42%)
Aug 15, 2023 4.500 4.800 3.888 4.500 23,944 +0.43(+10.48%)
Aug 14, 2023 4.500 4.600 4.073 4.073 8,394 -0.73(-15.15%)
Aug 11, 2023 5.600 5.600 4.500 4.800 13,470 -1.10(-18.64%)
Aug 10, 2023 6.000 6.200 5.401 5.900 10,577 -0.10(-1.67%)
Aug 09, 2023 6.300 6.658 5.900 6.000 6,817 +0.01(+0.25%)
Aug 08, 2023 5.800 6.290 5.700 5.985 2,246 -0.01(-0.25%)
Aug 07, 2023 5.750 6.017 5.725 6.000 1,543 +0.05(+0.84%)
Aug 04, 2023 6.290 6.290 5.849 5.950 1,090 -0.04(-0.75%)
Aug 03, 2023 6.000 6.100 5.995 5.995 805 -0.00(-0.08%)
Aug 02, 2023 5.988 6.250 5.988 6.000 371 +0.00(+0.00%)
Aug 01, 2023 6.010 6.289 6.000 6.000 1,401 +0.00(+0.00%)
Jul 31, 2023 6.300 6.490 5.850 6.000 10,031 +0.00(+0.00%)
Jul 28, 2023 6.000 6.324 5.989 6.000 3,301 -0.06(-0.99%)
Jul 27, 2023 5.400 6.354 5.000 6.060 6,419 +0.16(+2.73%)
Jul 26, 2023 6.600 6.600 4.999 5.899 7,484 -0.75(-11.29%)
Jul 25, 2023 6.000 6.650 6.000 6.650 259 +0.29(+4.58%)
Jul 24, 2023 6.000 6.801 6.000 6.359 1,724 +0.36(+5.98%)
Jul 21, 2023 6.200 6.700 6.000 6.000 320 -0.34(-5.35%)
Jul 20, 2023 6.150 6.869 6.150 6.339 835 +0.19(+3.07%)
Jul 19, 2023 6.660 6.800 6.150 6.150 765 -0.72(-10.48%)
Jul 18, 2023 6.100 6.900 6.100 6.870 1,497 +0.32(+4.89%)
Jul 17, 2023 6.001 6.970 6.001 6.550 308 +0.64(+10.92%)
Jul 14, 2023 6.099 6.600 5.905 5.905 3,780 -0.39(-6.27%)
Jul 13, 2023 6.000 6.500 5.901 6.300 1,034 +0.40(+6.78%)
Jul 12, 2023 5.680 6.500 5.679 5.900 1,573 -0.19(-3.15%)
Jul 11, 2023 5.600 6.096 5.421 6.092 1,023 +0.42(+7.44%)
Jul 10, 2023 5.527 6.000 5.400 5.670 639 -0.13(-2.22%)
Jul 07, 2023 5.550 5.799 5.400 5.799 3,073 -0.08(-1.39%)
Jul 06, 2023 5.881 5.881 5.320 5.881 806 +0.00(+0.00%)
Jul 05, 2023 6.013 6.013 5.527 5.881 780 +0.00(+0.02%)
Jul 03, 2023 5.600 5.880 5.017 5.880 506 -0.28(-4.55%)
Jun 30, 2023 5.730 6.280 5.634 6.160 317 -0.04(-0.65%)
Jun 29, 2023 6.400 6.720 5.994 6.200 621 +0.10(+1.64%)
Jun 28, 2023 6.400 6.400 6.042 6.100 777 +0.49(+8.73%)
Jun 27, 2023 6.113 6.901 5.553 5.610 914 -0.29(-4.96%)
Jun 26, 2023 5.538 6.120 5.000 5.903 776 +0.63(+11.91%)
Jun 23, 2023 5.250 6.140 4.900 5.275 1,390 +0.08(+1.44%)
Jun 22, 2023 6.200 6.200 5.080 5.200 2,004 -1.12(-17.73%)
Jun 21, 2023 6.390 6.800 6.221 6.321 1,893 -0.48(-7.04%)
Jun 20, 2023 6.980 7.000 6.208 6.800 2,012 -0.20(-2.86%)
Jun 16, 2023 6.526 8.400 5.270 7.000 40,427 +0.97(+16.14%)
Jun 15, 2023 5.000 7.500 4.900 6.027 34,974 -3.87(-39.12%)
May 08, 2023 10.50 10.50 9.900 9.900 2,469 +0.00(+0.00%)
May 05, 2023 10.10 10.30 9.900 9.900 403 -0.40(-3.88%)
May 04, 2023 10.30 10.50 10.30 10.30 636 +0.00(+0.00%)
May 03, 2023 10.60 11.19 10.30 10.30 884 -1.00(-8.85%)
May 02, 2023 11.10 11.30 10.60 11.30 473 +0.70(+6.60%)
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.