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

Wheeler Real Estate Investment Trust, Inc. - Common Stock (NQ: WHLR )

3.800 -0.050 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 3.810 3.970 3.620 3.800 228,854 -0.05(-1.30%)
Dec 24, 2024 3.940 3.940 3.730 3.850 153,310 -0.20(-4.94%)
Dec 23, 2024 4.370 4.380 3.840 4.050 334,864 +0.00(+0.00%)
Dec 20, 2024 3.750 4.250 3.747 4.050 203,771 +0.03(+0.75%)
Dec 19, 2024 4.420 4.420 3.752 4.020 474,276 -0.22(-5.19%)
Dec 18, 2024 5.120 5.120 4.230 4.240 350,410 -0.56(-11.67%)
Dec 17, 2024 4.500 5.190 4.370 4.800 744,812 +0.20(+4.35%)
Dec 16, 2024 4.740 4.990 4.230 4.600 616,734 -0.17(-3.56%)
Dec 13, 2024 5.420 6.050 4.480 4.770 7,765,130 +0.33(+7.43%)
Dec 12, 2024 5.010 6.850 4.290 4.440 5,990,166 -0.02(-0.45%)
Dec 11, 2024 5.080 5.170 4.410 4.460 353,804 -0.85(-16.01%)
Dec 10, 2024 5.130 5.410 4.969 5.310 90,779 +0.06(+1.14%)
Dec 09, 2024 5.390 5.780 4.805 5.250 241,681 -0.20(-3.67%)
Dec 06, 2024 5.370 6.325 5.130 5.450 334,397 +0.10(+1.87%)
Dec 05, 2024 5.710 5.800 5.110 5.350 325,483 -0.40(-6.96%)
Dec 04, 2024 6.600 6.600 5.630 5.750 246,271 -0.73(-11.27%)
Dec 03, 2024 7.580 7.918 6.360 6.480 165,899 -1.12(-14.74%)
Dec 02, 2024 8.000 8.340 7.590 7.600 63,318 -0.41(-5.12%)
Nov 29, 2024 8.150 8.210 7.750 8.010 33,492 -0.20(-2.44%)
Nov 27, 2024 8.230 9.730 8.056 8.210 205,763 -0.02(-0.24%)
Nov 26, 2024 8.270 8.349 8.030 8.230 27,732 -0.26(-3.06%)
Nov 25, 2024 8.500 8.848 7.570 8.490 137,459 -0.01(-0.12%)
Nov 22, 2024 8.850 9.940 8.098 8.500 224,061 -0.19(-2.19%)
Nov 21, 2024 9.010 9.693 8.600 8.690 57,404 -0.32(-3.55%)
Nov 20, 2024 10.36 10.42 8.780 9.010 137,164 -1.49(-14.19%)
Nov 19, 2024 10.12 11.28 9.510 10.50 203,484 -1.06(-9.17%)
Nov 18, 2024 12.54 14.36 11.16 11.56 96,000 -1.08(-8.54%)
Nov 15, 2024 13.64 14.00 12.54 12.64 25,079 -1.00(-7.33%)
Nov 14, 2024 13.14 14.14 13.14 13.64 29,313 -0.26(-1.87%)
Nov 13, 2024 14.30 14.78 13.68 13.90 41,105 -0.60(-4.14%)
Nov 12, 2024 14.14 14.94 13.62 14.50 38,498 +0.08(+0.55%)
Nov 11, 2024 15.74 15.74 14.12 14.42 64,822 -0.66(-4.38%)
Nov 08, 2024 14.80 15.44 14.62 15.08 110,982 -0.12(-0.79%)
Nov 07, 2024 16.00 16.54 14.60 15.20 106,204 -0.96(-5.94%)
Nov 06, 2024 15.22 16.22 14.40 16.16 126,729 +0.94(+6.18%)
Nov 05, 2024 15.40 15.44 14.60 15.22 90,665 -0.06(-0.39%)
Nov 04, 2024 18.32 19.76 15.14 15.28 291,689 -1.02(-6.26%)
Nov 01, 2024 16.54 16.54 14.88 16.30 59,262 -0.26(-1.57%)
Oct 31, 2024 17.86 17.90 16.32 16.56 61,699 -1.38(-7.69%)
Oct 30, 2024 18.82 18.91 17.20 17.94 91,167 -0.66(-3.55%)
Oct 29, 2024 19.80 19.80 18.12 18.60 59,953 -1.60(-7.92%)
Oct 28, 2024 19.86 20.50 19.40 20.20 58,511 +0.38(+1.92%)
Oct 25, 2024 21.50 21.96 19.68 19.82 87,093 -2.14(-9.74%)
Oct 24, 2024 20.62 22.68 20.46 21.96 106,151 +1.96(+9.80%)
Oct 23, 2024 23.48 23.48 20.00 20.00 121,158 -4.12(-17.08%)
Oct 22, 2024 23.00 25.90 22.08 24.12 319,998 +0.74(+3.17%)
Oct 21, 2024 23.12 25.60 22.10 23.38 198,855 -0.46(-1.93%)
Oct 18, 2024 20.80 24.98 20.24 23.84 425,958 +2.26(+10.47%)
Oct 17, 2024 20.28 22.56 20.00 21.58 122,850 +1.30(+6.41%)
Oct 16, 2024 20.00 21.10 19.80 20.28 87,663 -0.46(-2.22%)
Oct 15, 2024 23.32 24.02 20.42 20.74 159,815 -3.50(-14.44%)
Oct 14, 2024 24.44 25.44 23.60 24.24 111,597 +1.16(+5.03%)
Oct 11, 2024 25.30 26.63 22.00 23.08 236,559 -3.04(-11.64%)
Oct 10, 2024 23.80 30.44 23.78 26.12 3,188,664 +6.60(+33.81%)
Oct 09, 2024 20.80 21.51 16.02 19.52 206,340 -1.08(-5.24%)
Oct 08, 2024 24.84 25.27 20.50 20.60 282,441 -4.52(-17.99%)
Oct 07, 2024 24.94 32.00 24.00 25.12 372,750 -2.02(-7.44%)
Oct 04, 2024 30.12 34.00 26.76 27.14 384,105 -6.10(-18.35%)
Oct 03, 2024 34.20 37.62 29.50 33.24 3,408,822 +6.46(+24.12%)
Oct 02, 2024 13.92 35.98 13.90 26.78 10,859,587 +13.32(+98.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.