Skip to main content

Wheeler REIT B Pfd (NQ: WHLRP )

2.134 +0.029 (+1.35%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.25 11.85 11.25 11.65 3,100 +0.01(+0.10%)
Nov 27, 2019 11.47 11.64 11.25 11.64 1,400 +0.10(+0.85%)
Nov 26, 2019 11.17 11.54 10.05 11.54 10,634 +0.14(+1.23%)
Nov 25, 2019 11.39 11.50 11.14 11.40 6,904 +0.00(+0.00%)
Nov 22, 2019 11.50 11.65 11.33 11.40 17,300 -0.25(-2.15%)
Nov 21, 2019 11.65 11.65 11.65 1 +0.00(+0.00%)
Nov 20, 2019 11.65 11.71 11.65 11.65 4,600 -0.09(-0.73%)
Nov 19, 2019 11.61 11.74 11.61 11.74 710 +0.04(+0.30%)
Nov 18, 2019 11.70 11.74 11.70 11.70 4,387 -0.10(-0.86%)
Nov 15, 2019 11.77 11.83 11.75 11.80 1,400 +0.05(+0.44%)
Nov 14, 2019 11.75 11.85 11.59 11.75 3,469 +0.05(+0.47%)
Nov 13, 2019 11.75 11.75 11.70 11.70 1,501 -0.05(-0.46%)
Nov 12, 2019 11.94 11.96 11.75 11.75 3,069 -0.15(-1.26%)
Nov 11, 2019 12.14 12.14 11.70 11.90 1,526 +0.20(+1.71%)
Nov 08, 2019 11.82 11.89 11.70 11.70 5,700 -0.20(-1.68%)
Nov 07, 2019 11.91 12.15 11.80 11.90 4,204 +0.05(+0.42%)
Nov 06, 2019 11.85 11.85 11.85 11.85 100 +0.15(+1.28%)
Nov 05, 2019 11.72 11.96 11.70 11.70 8,645 -0.24(-2.03%)
Nov 04, 2019 11.95 12.20 11.70 11.94 6,895 -0.01(-0.06%)
Nov 01, 2019 11.80 11.95 11.80 11.95 700 +0.05(+0.41%)
Oct 31, 2019 11.85 11.94 11.67 11.90 1,720 +0.20(+1.71%)
Oct 30, 2019 11.82 11.89 11.64 11.70 22,555 -0.22(-1.85%)
Oct 29, 2019 11.87 11.96 11.81 11.92 4,100 -0.02(-0.16%)
Oct 28, 2019 11.85 11.98 11.68 11.94 2,422 +0.26(+2.23%)
Oct 25, 2019 11.70 11.70 11.68 11.68 800 -0.02(-0.17%)
Oct 24, 2019 12.06 12.06 11.70 11.70 982 -0.23(-1.95%)
Oct 23, 2019 11.76 11.97 11.68 11.93 1,500 +0.03(+0.28%)
Oct 22, 2019 11.86 12.11 11.85 11.90 8,099 -0.17(-1.41%)
Oct 21, 2019 11.90 12.07 11.75 12.07 22,357 +0.17(+1.42%)
Oct 17, 2019 11.90 11.90 11.90 0 -0.30(-2.45%)
Oct 16, 2019 12.25 12.30 12.08 12.20 19,604 -0.22(-1.80%)
Oct 15, 2019 12.00 12.42 11.94 12.42 1,400 +0.33(+2.72%)
Oct 14, 2019 11.87 12.93 11.67 12.10 3,087 -0.07(-0.62%)
Oct 11, 2019 11.88 12.17 11.57 12.17 1,100 +0.17(+1.42%)
Oct 10, 2019 12.00 12.00 12.00 12.00 110 +0.00(+0.00%)
Oct 09, 2019 12.00 12.19 11.61 12.00 1,030 -0.03(-0.25%)
Oct 07, 2019 12.03 12.03 12.03 0 +0.01(+0.08%)
Oct 04, 2019 11.45 12.67 11.28 12.02 21,800 +0.02(+0.17%)
Oct 03, 2019 12.00 12.00 12.00 12.00 245 +0.12(+1.05%)
Oct 02, 2019 12.16 12.25 11.50 11.88 2,253 +0.01(+0.05%)
Oct 01, 2019 11.87 11.87 11.87 63 +0.00(+0.00%)
Sep 30, 2019 11.42 12.35 11.42 11.87 1,986 -0.09(-0.73%)
Sep 27, 2019 11.50 11.96 11.50 11.96 1,000 -0.01(-0.11%)
Sep 26, 2019 12.22 12.22 11.66 11.97 8,318 -0.24(-1.97%)
Sep 25, 2019 12.15 12.21 12.05 12.21 730 -0.00(-0.02%)
Sep 24, 2019 12.30 12.34 11.96 12.21 1,000 +0.08(+0.68%)
Sep 23, 2019 12.28 12.68 11.91 12.13 8,976 -0.49(-3.87%)
Sep 20, 2019 12.95 12.99 12.23 12.62 5,200 -0.21(-1.61%)
Sep 19, 2019 13.50 13.82 12.22 12.82 38,485 -0.54(-4.08%)
Sep 18, 2019 13.05 13.37 13.05 13.37 1,562 +0.37(+2.85%)
Sep 17, 2019 12.65 13.00 12.65 13.00 610 +0.40(+3.17%)
Sep 16, 2019 12.63 12.63 12.60 12.60 1,156 +0.39(+3.19%)
Sep 13, 2019 11.80 12.78 11.79 12.21 2,300 +0.34(+2.86%)
Sep 12, 2019 12.20 12.20 11.83 11.87 5,209 -0.44(-3.57%)
Sep 11, 2019 12.75 12.75 12.05 12.31 5,900 -0.44(-3.45%)
Sep 10, 2019 12.75 12.75 12.75 12.75 1,000 +0.00(+0.00%)
Sep 09, 2019 12.75 13.12 12.65 12.75 2,663 -0.22(-1.68%)
Sep 06, 2019 13.02 13.12 12.97 12.97 800 -0.21(-1.59%)
Sep 05, 2019 13.02 13.24 13.00 13.18 1,291 +0.18(+1.37%)
Sep 04, 2019 12.96 13.25 12.55 13.00 2,170 +0.74(+6.04%)
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.