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 (%)
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%)
May 02, 2016 0.0400 0.0460 0.0400 0.0460 1,772 +0.00(+0.00%)
Apr 29, 2016 0.0460 0.0460 0.0460 0.0460 2,139 +0.02(+84.00%)
Apr 28, 2016 0.0250 0.0250 0.0250 0.0250 100 -0.02(-44.44%)
Apr 26, 2016 0.0450 0.0450 0.0450 0.0450 800 -0.00(-4.66%)
Apr 22, 2016 0.0470 0.0472 0.0472 0.0472 17,100 +0.00(+4.89%)
Apr 21, 2016 0.0450 0.0450 0.0450 0.0450 897 +0.00(+1.81%)
Apr 18, 2016 0.0440 0.0442 0.0442 0.0442 27 +0.00(+4.99%)
Apr 15, 2016 0.0441 0.0450 0.0400 0.0421 4,732 +0.00(+0.24%)
Apr 14, 2016 0.0525 0.0525 0.0288 0.0420 9,680 -0.01(-16.00%)
Apr 13, 2016 0.0408 0.0500 0.0360 0.0500 8,033 +0.01(+28.53%)
Apr 12, 2016 0.1000 0.1000 0.0353 0.0389 22,803 +0.01(+23.49%)
Apr 11, 2016 0.0300 0.0320 0.0300 0.0315 3,007 +0.01(+41.89%)
Apr 07, 2016 0.0330 0.0222 0.0222 0.0222 1 +0.00(+5.21%)
Apr 06, 2016 0.0211 0.0211 0.0211 0.0211 750 +0.00(+4.98%)
Apr 05, 2016 0.0202 0.0202 0.0201 0.0201 1,500 +0.00(+4.69%)
Apr 01, 2016 0.0190 0.0192 0.0192 0.0192 1,400 +0.00(+4.92%)
Mar 30, 2016 0.0260 0.0183 0.0183 0.0183 42 -0.01(-26.80%)
Mar 29, 2016 0.0270 0.0290 0.0250 0.0250 2,800 +0.01(+25.00%)
Mar 28, 2016 0.0287 0.0287 0.0200 0.0200 3,112 -0.01(-25.93%)
Mar 21, 2016 0.0270 0.0270 0.0270 0.0270 200 +0.00(+3.85%)
Mar 14, 2016 0.0290 0.0260 0.0260 0.0260 48 -0.00(-6.14%)
Mar 11, 2016 0.0700 0.0700 0.0264 0.0277 17,270 +0.00(+10.80%)
Mar 09, 2016 0.0250 0.0250 0.0250 0.0250 23 +0.00(+5.04%)
Mar 07, 2016 0.0240 0.0238 0.0238 0.0238 200 -0.00(-0.42%)
Feb 26, 2016 0.0240 0.0239 0.0239 0.0239 200 +0.00(+18.91%)
Feb 24, 2016 0.0200 0.0201 0.0201 0.0201 100 +0.00(+0.00%)
Feb 04, 2016 0.0200 0.0201 0.0201 0.0201 400 -0.02(-49.75%)
Jan 29, 2016 0.0400 0.0400 0.0400 0.0400 1,100 +0.00(+5.26%)
Jan 27, 2016 0.0450 0.0380 0.0380 0.0380 97 +0.00(+14.80%)
Jan 26, 2016 0.0769 0.0769 0.0331 0.0331 477 -0.04(-54.66%)
Jan 25, 2016 0.0250 0.0920 0.0250 0.0730 4,500 +0.03(+82.50%)
Jan 22, 2016 0.0630 0.0630 0.0400 0.0400 3,200 -0.02(-33.33%)
Jan 21, 2016 0.0600 0.0600 0.0600 0.0600 1,700 +0.00(+0.17%)
Jan 20, 2016 0.0317 0.0599 0.0317 0.0599 2,400 +0.03(+139.60%)
Jan 19, 2016 0.0320 0.0320 0.0250 0.0250 1,200 -0.01(-17.49%)
Jan 13, 2016 0.0380 0.0303 0.0303 0.0303 3,500 +0.00(+15.21%)
Jan 11, 2016 0.0360 0.0263 0.0263 0.0263 11,400 +0.00(+5.20%)
Jan 07, 2016 0.0250 0.0250 0.0250 0.0250 200 -0.03(-54.55%)
Dec 22, 2015 0.0650 0.0650 0.0550 0.0550 300 -0.01(-12.70%)
Dec 21, 2015 0.0630 0.0630 0.0630 0.0630 1,860 +0.00(+5.00%)
Dec 17, 2015 0.0800 0.0600 0.0600 0.0600 100 -0.01(-14.29%)
Dec 14, 2015 0.0700 0.0700 0.0700 0.0700 60 -0.00(-0.14%)
Dec 11, 2015 0.0999 0.0999 0.0701 0.0701 1,493 -0.03(-29.90%)
Dec 10, 2015 0.0600 0.1000 0.0600 0.1000 6,500 +0.04(+66.67%)
Dec 07, 2015 0.1000 0.1000 0.0600 0.0600 500 -0.04(-40.00%)
Dec 04, 2015 0.1050 0.1050 0.0640 0.1000 4,300 +0.00(+0.00%)
Dec 03, 2015 0.0300 0.1774 0.0300 0.1000 50,482 +0.07(+233.33%)
Dec 02, 2015 0.0210 0.0300 0.0210 0.0300 4,500 +0.01(+50.00%)
Dec 01, 2015 0.0200 0.0200 0.0200 0.0200 600 -0.01(-25.93%)
Nov 30, 2015 0.0280 0.0280 0.0270 0.0270 2,200 +0.00(+0.00%)
Nov 23, 2015 0.0270 0.0270 0.0270 0.0270 500 -0.05(-66.25%)
Nov 16, 2015 0.0740 0.0800 0.0740 0.0800 700 +0.01(+14.29%)
Nov 12, 2015 0.0700 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Nov 11, 2015 0.0664 0.0700 0.0664 0.0700 574 -0.01(-12.50%)
Nov 10, 2015 0.0800 0.0800 0.0800 0.0800 100 +0.03(+60.00%)
Nov 09, 2015 0.0500 0.0500 0.0500 0.0500 7,500 +0.00(+0.00%)
Nov 06, 2015 0.0279 0.0500 0.0279 0.0500 6,322 +0.03(+127.27%)
Oct 26, 2015 0.0220 0.0220 0.0220 0.0220 100 +0.00(+1.85%)
Oct 23, 2015 0.0216 0.0216 0.0216 0.0216 348 +0.00(+0.00%)
Oct 21, 2015 0.0290 0.0216 0.0216 0.0216 900 -0.01(-20.88%)
Oct 20, 2015 0.0299 0.0299 0.0273 0.0273 3,139 +0.00(+5.00%)
Oct 14, 2015 0.0260 0.0260 0.0260 0.0260 600 -0.00(-1.89%)
Oct 13, 2015 0.0265 0.0265 0.0265 0.0265 2,500 -0.03(-52.68%)
Oct 07, 2015 0.0560 0.0560 0.0560 0.0560 300 +0.00(+0.18%)
Oct 06, 2015 0.0560 0.0560 0.0559 0.0559 2,965 +0.01(+11.80%)
Oct 02, 2015 0.0500 0.0500 0.0500 0.0500 210 +0.00(+0.00%)
Oct 01, 2015 0.0500 0.0500 0.0500 0.0500 430 -0.05(-50.98%)
Sep 29, 2015 0.1020 0.1020 0.1020 0.1020 100 +0.02(+24.54%)
Sep 28, 2015 0.0750 0.0902 0.0700 0.0819 2,799 +0.02(+26.19%)
Sep 25, 2015 0.0649 0.0649 0.0649 0.0649 4,183 +0.01(+29.80%)
Sep 24, 2015 0.0750 0.0750 0.0500 0.0500 3,518 -0.03(-34.21%)
Sep 23, 2015 0.0800 0.0800 0.0760 0.0760 300 +0.03(+52.00%)
Sep 22, 2015 0.0500 0.0600 0.0500 0.0500 1,900 -0.01(-16.67%)
Sep 18, 2015 0.0600 0.0600 0.0600 0.0600 82 +0.00(+0.17%)
Sep 17, 2015 0.0600 0.0600 0.0599 0.0599 2,750 -0.00(-0.17%)
Sep 16, 2015 0.0600 0.0600 0.0600 0.0600 140 +0.01(+14.29%)
Sep 15, 2015 0.0500 0.0526 0.0500 0.0525 2,231 -0.00(-4.55%)
Sep 14, 2015 0.0550 0.0550 0.0550 0.0550 116 +0.00(+10.00%)
Sep 11, 2015 0.0530 0.0530 0.0500 0.0500 1,737 +0.00(+0.00%)
Sep 10, 2015 0.0525 0.0525 0.0500 0.0500 5,400 +0.00(+0.00%)
Sep 08, 2015 0.0600 0.0500 0.0500 0.0500 70 -0.01(-14.97%)
Sep 04, 2015 0.0600 0.0588 0.0588 0.0588 500 -0.00(-2.00%)
Sep 03, 2015 0.0600 0.0600 0.0600 0.0600 1,180 +0.00(+0.00%)
Sep 02, 2015 0.0500 0.0600 0.0500 0.0600 1,708 +0.01(+20.00%)
Aug 27, 2015 0.0500 0.0500 0.0500 0.0500 5 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0.0500 1,305 +0.00(+0.00%)
Aug 25, 2015 0.0499 0.0500 0.0499 0.0500 824 -0.00(-4.76%)
Aug 24, 2015 0.0550 0.0550 0.0450 0.0525 1,658 -0.00(-4.55%)
Aug 20, 2015 0.0700 0.0550 0.0550 0.0550 400 -0.02(-21.43%)
Aug 17, 2015 0.0450 0.0700 0.0700 0.0700 132 +0.02(+48.94%)
Aug 13, 2015 0.0470 0.0470 0.0470 0.0470 600 +0.00(+4.44%)
Aug 12, 2015 0.0781 0.0781 0.0450 0.0450 714 -0.03(-42.31%)
Aug 11, 2015 0.0780 0.0780 0.0780 0.0780 400 +0.03(+73.33%)
Aug 10, 2015 0.0500 0.0530 0.0450 0.0450 1,200 -0.03(-42.31%)
Aug 07, 2015 0.0620 0.0780 0.0530 0.0780 4,400 +0.02(+24.60%)
Aug 06, 2015 0.0378 0.0651 0.0114 0.0626 38,357 -0.03(-31.21%)
Aug 05, 2015 0.0790 0.0910 0.0790 0.0910 700 +0.02(+21.01%)
Aug 04, 2015 0.0716 0.0900 0.0716 0.0752 3,648 -0.04(-32.86%)
Aug 03, 2015 0.0500 0.1120 0.0500 0.1120 8,500 +0.04(+60.00%)
Jul 31, 2015 0.0880 0.0880 0.0700 0.0700 1,700 -0.01(-12.50%)
Jul 30, 2015 0.0701 0.1216 0.0500 0.0800 61,539 +0.05(+196.30%)
Jul 29, 2015 0.0270 0.0270 0.0270 0.0270 2,200 -0.05(-66.25%)
Jul 16, 2015 0.0800 0.0800 0.0800 0.0800 100 +0.01(+7.53%)
Jul 15, 2015 0.0968 0.0968 0.0726 0.0744 1,200 -0.02(-19.31%)
Jul 13, 2015 0.0810 0.0922 0.0922 0.0922 4,800 +0.03(+46.35%)
Jul 08, 2015 0.0850 0.0850 0.0630 0.0630 4,400 -0.02(-25.88%)
Jul 07, 2015 0.0850 0.0850 0.0850 0.0850 5,100 +0.00(+0.00%)
Jul 06, 2015 0.0950 0.0950 0.0850 0.0850 200 +0.00(+0.00%)
Jul 01, 2015 0.0850 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Jun 29, 2015 0.0850 0.0850 0.0850 0.0850 100 -0.00(-2.86%)
Jun 25, 2015 0.0880 0.0875 0.0875 0.0875 300 -0.01(-11.62%)
Jun 24, 2015 0.0990 0.0990 0.0990 0.0990 1,100 +0.00(+0.00%)
Jun 23, 2015 0.0990 0.0990 0.0990 0.0990 1,000 +0.01(+16.47%)
Jun 19, 2015 0.0850 0.0850 0.0850 0.0850 600 +0.00(+0.00%)
Jun 16, 2015 0.0900 0.0850 0.0850 0.0850 1,700 +0.00(+0.00%)
Jun 15, 2015 0.0900 0.0900 0.0850 0.0850 1,000 -0.01(-7.00%)
Jun 12, 2015 0.1000 0.1000 0.0700 0.0914 1,200 -0.01(-8.60%)
Jun 11, 2015 0.1001 0.1001 0.1001 0.1000 1,904 -0.01(-11.58%)
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.