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

Wheeler REIT Wts (NQ: WHLRW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2017 0.0414 0.0421 0.0401 0.0421 5,390 +0.00(+4.99%)
Apr 27, 2017 0.0402 0.0420 0.0382 0.0401 12,661 -0.00(-5.87%)
Apr 26, 2017 0.0402 0.0426 0.0402 0.0426 3,839 -0.00(-0.70%)
Apr 25, 2017 0.0429 0.0430 0.0428 0.0429 19,493 +0.00(+5.15%)
Apr 24, 2017 0.0448 0.0448 0.0405 0.0408 15,478 -0.00(-6.64%)
Apr 21, 2017 0.0500 0.0500 0.0381 0.0437 43,025 -0.01(-12.60%)
Apr 20, 2017 0.0480 0.0500 0.0459 0.0500 35,536 +0.00(+10.62%)
Apr 19, 2017 0.0452 0.0480 0.0451 0.0452 9,593 +0.00(+5.12%)
Apr 18, 2017 0.0490 0.0490 0.0406 0.0430 7,206 -0.01(-11.52%)
Apr 17, 2017 0.0303 0.0490 0.0303 0.0486 31,782 -0.00(-0.41%)
Apr 13, 2017 0.0520 0.0542 0.0399 0.0488 17,160 -0.00(-0.81%)
Apr 12, 2017 0.0492 0.0492 0.0484 0.0492 12,385 +0.00(+6.49%)
Apr 11, 2017 0.0440 0.0462 0.0440 0.0462 2,297 +0.00(+5.00%)
Apr 10, 2017 0.0478 0.0492 0.0440 0.0440 6,452 -0.00(-3.51%)
Apr 07, 2017 0.0390 0.0490 0.0390 0.0456 4,436 -0.00(-2.36%)
Apr 06, 2017 0.0450 0.0472 0.0445 0.0467 2,748 -0.00(-5.85%)
Apr 05, 2017 0.0443 0.0510 0.0443 0.0496 8,153 -0.00(-2.55%)
Apr 04, 2017 0.0487 0.0510 0.0487 0.0509 9,106 +0.00(+9.70%)
Apr 03, 2017 0.0441 0.0530 0.0441 0.0464 9,003 +0.00(+10.48%)
Mar 31, 2017 0.0441 0.0500 0.0420 0.0420 18,059 +0.00(+0.00%)
Mar 30, 2017 0.0385 0.0498 0.0385 0.0420 9,712 -0.00(-2.78%)
Mar 29, 2017 0.0410 0.0432 0.0410 0.0432 5,750 -0.00(-4.21%)
Mar 28, 2017 0.0421 0.0458 0.0410 0.0451 7,189 +0.00(+6.12%)
Mar 27, 2017 0.0475 0.0475 0.0350 0.0425 9,676 -0.00(-7.00%)
Mar 24, 2017 0.0480 0.0480 0.0420 0.0457 6,812 -0.00(-3.38%)
Mar 23, 2017 0.0460 0.0491 0.0426 0.0473 15,391 +0.00(+5.11%)
Mar 22, 2017 0.0450 0.0510 0.0450 0.0450 23,614 -0.00(-2.17%)
Mar 21, 2017 0.0531 0.0531 0.0362 0.0460 10,133 -0.00(-8.91%)
Mar 20, 2017 0.0488 0.0563 0.0446 0.0505 37,762 +0.00(+8.60%)
Mar 17, 2017 0.0400 0.0465 0.0400 0.0465 11,758 +0.01(+22.37%)
Mar 16, 2017 0.0494 0.0500 0.0357 0.0380 25,821 -0.01(-19.15%)
Mar 15, 2017 0.0450 0.0470 0.0448 0.0470 3,354 -0.00(-4.86%)
Mar 14, 2017 0.0480 0.0501 0.0452 0.0494 42,798 +0.00(+8.10%)
Mar 13, 2017 0.0457 0.0481 0.0457 0.0457 1,608 +0.00(+4.82%)
Mar 10, 2017 0.0518 0.0518 0.0435 0.0436 13,288 -0.01(-11.74%)
Mar 09, 2017 0.0449 0.0495 0.0449 0.0494 1,166 +0.01(+16.24%)
Mar 08, 2017 0.0425 0.0425 0.0425 0.0425 476 -0.00(-10.53%)
Mar 07, 2017 0.0497 0.0518 0.0475 0.0475 3,777 +0.00(+0.21%)
Mar 06, 2017 0.0442 0.0519 0.0303 0.0474 2,557 -0.00(-8.67%)
Mar 03, 2017 0.0519 0.0519 0.0502 0.0519 11,962 +0.00(+3.80%)
Mar 02, 2017 0.0532 0.0532 0.0500 0.0500 2,898 -0.00(-2.53%)
Mar 01, 2017 0.0525 0.0525 0.0466 0.0513 722 +0.00(+2.60%)
Feb 28, 2017 0.0540 0.0540 0.0460 0.0500 58,549 -0.00(-2.53%)
Feb 27, 2017 0.0537 0.0550 0.0500 0.0513 36,299 +0.00(+0.20%)
Feb 24, 2017 0.0505 0.0512 0.0505 0.0512 1,617 +0.00(+6.67%)
Feb 23, 2017 0.0513 0.0513 0.0480 0.0480 482 -0.00(-3.61%)
Feb 22, 2017 0.0480 0.0499 0.0480 0.0498 1,442 +0.00(+5.96%)
Feb 21, 2017 0.0500 0.0500 0.0470 0.0470 866 -0.00(-5.43%)
Feb 17, 2017 0.0497 0.0497 0.0497 0 -0.00(-0.20%)
Feb 16, 2017 0.0498 0.0507 0.0475 0.0498 1,290 +0.00(+4.84%)
Feb 15, 2017 0.0493 0.0507 0.0475 0.0475 956 -0.00(-3.65%)
Feb 14, 2017 0.0470 0.0493 0.0470 0.0493 854 -0.00(-1.40%)
Feb 13, 2017 0.0513 0.0513 0.0470 0.0500 4,968 -0.00(-2.53%)
Feb 10, 2017 0.0500 0.0512 0.0500 0.0513 13,881 +0.00(+6.65%)
Feb 09, 2017 0.0470 0.0513 0.0470 0.0481 6,512 +0.00(+2.34%)
Feb 08, 2017 0.0513 0.0513 0.0470 0.0470 9,603 -0.00(-1.26%)
Feb 06, 2017 0.0476 0.0476 0.0476 0 +0.00(+0.00%)
Feb 03, 2017 0.0498 0.0498 0.0476 0.0476 1,150 -0.00(-4.03%)
Feb 02, 2017 0.0511 0.0511 0.0496 0.0496 4,369 +0.00(+1.85%)
Feb 01, 2017 0.0487 0.0487 0.0487 0.0487 162 +0.00(+3.40%)
Jan 31, 2017 0.0484 0.0487 0.0471 0.0471 741 -0.00(-3.29%)
Jan 30, 2017 0.0487 0.0487 0.0487 0.0487 356 -0.00(-0.20%)
Jan 27, 2017 0.0470 0.0488 0.0470 0.0488 1,724 +0.00(+2.31%)
Jan 26, 2017 0.0470 0.0491 0.0470 0.0477 5,693 +0.00(+1.49%)
Jan 25, 2017 0.0489 0.0489 0.0470 0.0470 546 -0.00(-0.63%)
Jan 24, 2017 0.0473 0.0473 0.0473 0.0473 457 +0.00(+4.88%)
Jan 23, 2017 0.0495 0.0498 0.0450 0.0451 8,662 -0.00(-4.45%)
Jan 20, 2017 0.0472 0.0472 0.0472 0.0472 1,371 +0.00(+4.89%)
Jan 19, 2017 0.0450 0.0450 0.0450 0.0450 1,195 -0.00(-9.64%)
Jan 18, 2017 0.0511 0.0511 0.0454 0.0498 2,407 -0.00(-0.20%)
Jan 17, 2017 0.0450 0.0500 0.0450 0.0499 7,344 +0.00(+10.15%)
Jan 13, 2017 0.0453 0.0453 0.0453 0 -0.00(-4.83%)
Jan 12, 2017 0.0474 0.0498 0.0454 0.0476 7,698 +0.00(+5.31%)
Jan 11, 2017 0.0473 0.0499 0.0450 0.0452 6,393 +0.00(+0.22%)
Jan 10, 2017 0.0472 0.0495 0.0450 0.0451 4,757 +0.00(+0.22%)
Jan 09, 2017 0.0485 0.0499 0.0450 0.0450 2,004 -0.00(-2.60%)
Jan 06, 2017 0.0480 0.0504 0.0440 0.0462 6,250 -0.00(-3.75%)
Jan 05, 2017 0.0480 0.0480 0.0475 0.0480 7,058 +0.00(+1.69%)
Jan 04, 2017 0.0472 0.0510 0.0472 0.0472 4,013 +0.00(+4.89%)
Jan 03, 2017 0.0490 0.0514 0.0450 0.0450 6,126 -0.00(-3.64%)
Dec 30, 2016 0.0467 0.0467 0.0467 0 +0.01(+16.17%)
Dec 29, 2016 0.0470 0.0500 0.0402 0.0402 19,747 -0.00(-8.84%)
Dec 28, 2016 0.0420 0.0473 0.0420 0.0441 12,401 +0.00(+10.25%)
Dec 27, 2016 0.0500 0.0526 0.0400 0.0400 33,590 -0.02(-27.80%)
Dec 23, 2016 0.0554 0.0554 0.0554 0 -0.01(-10.06%)
Dec 22, 2016 0.0600 0.0616 0.0600 0.0616 2,825 +0.01(+10.99%)
Dec 21, 2016 0.0630 0.0630 0.0500 0.0555 2,473 -0.00(-7.50%)
Dec 20, 2016 0.0600 0.0600 0.0600 0.0600 2,699 +0.03(+98.68%)
Dec 19, 2016 0.0601 0.0601 0.0302 0.0302 2,186 -0.03(-47.29%)
Dec 16, 2016 0.0630 0.0631 0.0546 0.0573 5,690 +0.00(+6.11%)
Dec 15, 2016 0.0590 0.0590 0.0540 0.0540 3,450 -0.01(-9.85%)
Dec 14, 2016 0.0599 0.0599 0.0599 0.0599 1,194 +0.00(+1.53%)
Dec 09, 2016 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Dec 08, 2016 0.0600 0.0600 0.0600 0.0600 7,235 +0.00(+0.00%)
Dec 07, 2016 0.0600 0.0600 0.0600 0.0600 1,501 +0.01(+9.69%)
Dec 06, 2016 0.0548 0.0548 0.0547 0.0547 202 -0.00(-0.73%)
Dec 05, 2016 0.0551 0.0551 0.0551 0.0551 688 +0.00(+4.95%)
Nov 30, 2016 0.0525 0.0525 0.0525 0 +0.00(+5.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 100 -0.02(-27.75%)
Nov 21, 2016 0.0692 0.0692 0.0692 0 +0.00(+0.14%)
Nov 18, 2016 0.0691 0.0691 0.0691 0.0691 253 -0.00(-1.29%)
Nov 16, 2016 0.0700 0.0700 0.0700 98 +0.01(+14.75%)
Nov 15, 2016 0.0600 0.0610 0.0600 0.0610 475 -0.00(-4.69%)
Nov 14, 2016 0.0640 0.0640 0.0640 0.0640 314 -0.00(-6.84%)
Nov 11, 2016 0.0687 0.0687 0.0687 0.0687 213 +0.00(+0.73%)
Nov 10, 2016 0.0650 0.0691 0.0650 0.0682 1,869 -0.00(-2.15%)
Nov 09, 2016 0.0700 0.0700 0.0664 0.0697 2,929 +0.01(+10.63%)
Nov 08, 2016 0.0682 0.0682 0.0630 0.0630 13,933 -0.00(-3.08%)
Nov 04, 2016 0.0650 0.0650 0.0650 100 -0.00(-0.15%)
Nov 03, 2016 0.0651 0.0651 0.0651 0.0651 100 +0.00(+5.00%)
Oct 31, 2016 0.0620 0.0620 0.0620 16 -0.00(-4.32%)
Oct 28, 2016 0.0648 0.0648 0.0648 0.0648 100 -0.00(-0.31%)
Oct 27, 2016 0.0700 0.0700 0.0650 0.0650 5,262 +0.00(+3.01%)
Oct 26, 2016 0.0631 0.0631 0.0631 0.0631 1,196 +0.00(+5.17%)
Oct 25, 2016 0.0700 0.0700 0.0600 0.0600 3,055 -0.01(-10.18%)
Oct 24, 2016 0.0787 0.0787 0.0668 0.0668 11,125 -0.01(-10.93%)
Oct 21, 2016 0.0750 0.0787 0.0750 0.0750 927 -0.01(-6.25%)
Oct 20, 2016 0.0797 0.0800 0.0750 0.0800 1,390 +0.00(+2.56%)
Oct 19, 2016 0.0800 0.0800 0.0750 0.0780 25,040 -0.00(-3.70%)
Oct 18, 2016 0.0800 0.0810 0.0800 0.0810 461 -0.00(-3.57%)
Oct 17, 2016 0.0840 0.0840 0.0840 0.0840 756 +0.00(+5.00%)
Oct 14, 2016 0.0520 0.0800 0.0520 0.0800 249 +0.00(+0.00%)
Oct 12, 2016 0.0990 0.0800 0.0800 0.0800 100 -0.01(-15.34%)
Oct 11, 2016 0.0945 0.0945 0.0945 0.0945 416 +0.00(+5.00%)
Oct 10, 2016 0.0882 0.0900 0.0882 0.0900 570 +0.01(+7.14%)
Oct 07, 2016 0.0840 0.0920 0.0840 0.0840 544 +0.00(+5.00%)
Oct 06, 2016 0.0892 0.0892 0.0800 0.0800 4,916 -0.01(-5.88%)
Oct 04, 2016 0.0850 0.0850 0.0850 0.0850 100 +0.00(+0.00%)
Oct 03, 2016 0.0850 0.0850 0.0850 0.0850 160 +0.00(+0.00%)
Sep 30, 2016 0.0850 0.0850 0.0850 0.0850 160 +0.00(+0.00%)
Sep 29, 2016 0.0850 0.0892 0.0850 0.0850 6,200 -0.01(-10.05%)
Sep 28, 2016 0.0945 0.0964 0.0945 0.0945 2,227 +0.01(+18.12%)
Sep 27, 2016 0.0800 0.1000 0.0800 0.0800 9,867 -0.01(-13.61%)
Sep 26, 2016 0.0882 0.0941 0.0882 0.0926 6,563 +0.01(+10.24%)
Sep 23, 2016 0.0800 0.1000 0.0662 0.0840 55,946 -0.01(-6.67%)
Sep 22, 2016 0.0900 0.0900 0.0900 0.0900 252 -0.01(-10.00%)
Sep 21, 2016 0.0900 0.1000 0.0900 0.1000 9,692 +0.01(+5.82%)
Sep 20, 2016 0.0900 0.1000 0.0900 0.0945 9,470 +0.00(+0.32%)
Sep 19, 2016 0.0992 0.0992 0.0942 0.0942 4,600 -0.00(-0.32%)
Sep 16, 2016 0.0900 0.0945 0.0900 0.0945 670 +0.00(+4.54%)
Sep 14, 2016 0.1000 0.0904 0.0904 0.0904 7,600 -0.01(-9.05%)
Sep 13, 2016 0.0900 0.1000 0.0900 0.0994 4,538 +0.02(+24.25%)
Sep 09, 2016 0.0810 0.0800 0.0800 0.0800 800 +0.00(+0.00%)
Sep 08, 2016 0.0800 0.0800 0.0760 0.0800 671 +0.00(+0.00%)
Sep 07, 2016 0.0840 0.0840 0.0800 0.0800 4,045 +0.00(+0.00%)
Sep 06, 2016 0.0800 0.0800 0.0800 0.0800 3,564 -0.01(-10.31%)
Aug 31, 2016 0.0890 0.0892 0.0892 0.0892 1,200 +0.00(+0.56%)
Aug 30, 2016 0.0840 0.0887 0.0837 0.0887 20,428 +0.01(+10.87%)
Aug 29, 2016 0.0800 0.0800 0.0800 0.0800 460 -0.01(-11.11%)
Aug 26, 2016 0.0900 0.0900 0.0900 0.0900 2,715 +0.02(+22.45%)
Aug 25, 2016 0.0900 0.0900 0.0735 0.0735 2,304 +0.00(+5.00%)
Aug 24, 2016 0.0700 0.0700 0.0700 0.0700 659 +0.00(+0.00%)
Aug 23, 2016 0.0700 0.0700 0.0700 0.0700 1,188 -0.00(-3.58%)
Aug 19, 2016 0.0900 0.0726 0.0726 0.0726 2 -0.02(-19.33%)
Aug 18, 2016 0.0900 0.0900 0.0900 0.0900 3,331 +0.02(+28.57%)
Aug 17, 2016 0.0700 0.0700 0.0700 0.0700 424 -0.01(-14.43%)
Aug 16, 2016 0.0900 0.0900 0.0800 0.0818 2,363 -0.01(-7.36%)
Aug 15, 2016 0.0872 0.0890 0.0872 0.0883 1,303 -0.00(-1.89%)
Aug 12, 2016 0.0694 0.0900 0.0650 0.0900 11,606 +0.02(+36.16%)
Aug 11, 2016 0.0630 0.0890 0.0630 0.0661 3,084 +0.01(+10.17%)
Aug 10, 2016 0.0500 0.0800 0.0500 0.0600 4,661 +0.01(+12.57%)
Aug 09, 2016 0.0533 0.0613 0.0533 0.0533 2,388 +0.00(+4.92%)
Aug 04, 2016 0.0510 0.0508 0.0508 0.0508 1,900 -0.01(-15.33%)
Aug 03, 2016 0.0600 0.0600 0.0600 0.0600 309 -0.01(-18.03%)
Aug 01, 2016 0.0730 0.0732 0.0732 0.0732 16 -0.00(-0.41%)
Jul 29, 2016 0.0735 0.0735 0.0529 0.0735 1,902 +0.00(+5.00%)
Jul 27, 2016 0.0800 0.0700 0.0700 0.0700 2,800 +0.00(+0.00%)
Jul 26, 2016 0.0700 0.0700 0.0700 0.0700 4,559 +0.01(+14.75%)
Jul 25, 2016 0.0610 0.0610 0.0610 0.0610 101 -0.02(-23.75%)
Jul 22, 2016 0.0750 0.0800 0.0750 0.0800 6,300 +0.00(+0.00%)
Jul 21, 2016 0.0800 0.0800 0.0500 0.0800 852 +0.00(+0.00%)
Jul 20, 2016 0.0792 0.0800 0.0792 0.0800 4,501 +0.03(+70.21%)
Jul 18, 2016 0.0450 0.0470 0.0450 0.0470 700 -0.00(-6.19%)
Jul 15, 2016 0.0501 0.0501 0.0501 0.0501 2,102 -0.03(-36.58%)
Jul 14, 2016 0.0800 0.0800 0.0760 0.0790 10,400 +0.03(+75.56%)
Jul 13, 2016 0.0450 0.0500 0.0450 0.0450 1,000 -0.00(-5.06%)
Jun 30, 2016 0.0470 0.0474 0.0474 0.0474 600 +0.00(+5.10%)
Jun 24, 2016 0.0450 0.0451 0.0451 0.0451 700 -0.03(-43.62%)
Jun 23, 2016 0.0800 0.0800 0.0800 0.0800 1,900 +0.05(+150.00%)
Jun 15, 2016 0.0320 0.0320 0.0320 0.0320 700 +0.00(+6.31%)
Jun 14, 2016 0.0651 0.0651 0.0301 0.0301 530 -0.03(-51.45%)
Jun 13, 2016 0.0620 0.0620 0.0620 0.0620 1,200 +0.00(+0.00%)
Jun 10, 2016 0.0620 0.0620 0.0620 0.0620 100 +0.02(+47.62%)
Jun 07, 2016 0.0420 0.0420 0.0420 0.0420 1,100 +0.00(+5.00%)
Jun 06, 2016 0.0420 0.0458 0.0330 0.0400 4,400 +0.00(+0.00%)
May 31, 2016 0.0400 0.0400 0.0400 0.0400 1,800 +0.00(+0.00%)
May 26, 2016 0.0400 0.0400 0.0400 0.0400 200 -0.00(-1.72%)
May 25, 2016 0.0407 0.0407 0.0407 0.0407 2,421 +0.01(+35.67%)
May 20, 2016 0.0320 0.0300 0.0300 0.0300 300 +0.00(+0.00%)
May 17, 2016 0.0300 0.0300 0.0300 0.0300 300 -0.01(-25.00%)
May 06, 2016 0.0400 0.0400 0.0400 0.0400 300 -0.00(-4.76%)
May 05, 2016 0.0400 0.0420 0.0400 0.0420 1,743 +0.00(+0.00%)
May 03, 2016 0.0480 0.0420 0.0420 0.0420 11 -0.00(-8.70%)
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.