Skip to main content

Wheeler REIT B Pfd (NQ: WHLRP )

2.115 -0.085 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.66 16.69 16.66 16.69 12,848 -0.06(-0.38%)
Mar 30, 2015 16.66 16.76 16.57 16.76 8,105 -0.01(-0.04%)
Mar 27, 2015 16.73 16.78 16.73 16.76 33,017 -0.14(-0.81%)
Mar 26, 2015 16.69 16.90 16.62 16.90 49,717 +0.18(+1.05%)
Mar 25, 2015 17.29 17.29 16.42 16.72 37,216 +0.14(+0.82%)
Mar 24, 2015 16.41 16.89 16.41 16.59 29,263 -0.10(-0.63%)
Mar 23, 2015 16.76 16.92 16.13 16.69 218,386 -0.22(-1.32%)
Mar 20, 2015 16.03 17.43 16.03 16.92 449,581 +0.99(+6.23%)
Mar 19, 2015 13.69 16.07 13.69 15.92 82,401 +2.13(+15.44%)
Mar 17, 2015 13.96 13.79 13.79 13.79 143 -0.17(-1.20%)
Mar 16, 2015 13.96 13.96 13.96 13.96 143 +0.01(+0.10%)
Mar 13, 2015 13.69 13.95 13.62 13.95 960 +0.08(+0.60%)
Mar 12, 2015 13.80 13.86 13.79 13.86 1,718 +0.17(+1.28%)
Mar 11, 2015 13.69 13.69 13.69 13.69 637 +0.00(+0.00%)
Mar 10, 2015 13.58 13.69 13.58 13.69 4,114 +0.28(+2.08%)
Mar 09, 2015 13.69 13.69 13.37 13.41 4,349 -0.17(-1.29%)
Mar 06, 2015 13.79 13.79 13.38 13.58 14,469 -0.08(-0.57%)
Mar 05, 2015 13.79 13.79 13.65 13.66 1,864 +0.02(+0.16%)
Mar 04, 2015 13.97 13.98 13.64 13.64 4,283 -0.33(-2.35%)
Mar 03, 2015 13.79 14.04 13.79 13.97 11,598 +0.19(+1.37%)
Mar 02, 2015 13.72 13.93 13.69 13.78 11,054 +0.09(+0.66%)
Feb 27, 2015 13.70 13.72 13.65 13.69 16,828 +0.02(+0.12%)
Feb 26, 2015 13.46 13.79 13.46 13.67 6,872 +0.08(+0.60%)
Feb 25, 2015 13.52 13.59 13.52 13.59 3,227 +0.21(+1.59%)
Feb 24, 2015 13.35 13.61 13.35 13.38 4,013 +0.10(+0.76%)
Feb 23, 2015 13.52 13.55 13.28 13.28 12,652 -0.10(-0.73%)
Feb 20, 2015 13.17 13.62 13.17 13.38 11,174 +0.21(+1.59%)
Feb 19, 2015 13.41 13.41 13.10 13.17 5,848 -0.29(-2.16%)
Feb 18, 2015 13.47 13.60 13.34 13.46 4,252 -0.51(-3.66%)
Feb 17, 2015 13.28 13.97 13.28 13.97 3,277 +0.52(+3.90%)
Feb 13, 2015 13.83 13.45 13.45 13.45 17,467 -0.18(-1.33%)
Feb 12, 2015 13.75 13.76 13.63 13.63 3,507 -0.34(-2.45%)
Feb 11, 2015 13.97 13.97 13.97 13.97 243 +0.17(+1.27%)
Feb 10, 2015 14.11 14.11 13.72 13.79 2,654 -0.08(-0.60%)
Feb 09, 2015 13.88 13.88 13.88 13.88 529 -0.23(-1.64%)
Feb 06, 2015 14.00 14.11 13.78 14.11 1,499 +0.27(+1.92%)
Feb 05, 2015 13.97 13.97 13.83 13.84 6,998 -0.16(-1.15%)
Feb 04, 2015 14.00 14.00 14.00 14.00 422 +0.03(+0.20%)
Feb 03, 2015 14.36 14.36 13.79 13.98 7,540 +0.18(+1.32%)
Feb 02, 2015 13.97 14.21 13.55 13.79 17,570 +0.07(+0.51%)
Jan 30, 2015 13.61 13.78 13.60 13.72 5,228 +0.17(+1.24%)
Jan 29, 2015 13.64 13.64 13.55 13.56 9,984 -0.06(-0.46%)
Jan 28, 2015 14.62 14.62 13.62 13.62 3,022 +0.27(+2.04%)
Jan 27, 2015 13.79 13.79 13.35 13.35 11,064 -0.27(-2.00%)
Jan 26, 2015 13.65 13.86 13.28 13.62 16,271 +0.04(+0.26%)
Jan 23, 2015 13.86 13.86 13.58 13.58 2,892 -0.07(-0.51%)
Jan 22, 2015 13.83 14.28 13.45 13.65 8,218 -0.44(-3.12%)
Jan 21, 2015 14.50 14.50 13.14 14.09 3,205 -0.51(-3.49%)
Jan 20, 2015 14.84 14.84 14.08 14.60 5,354 -0.40(-2.65%)
Jan 16, 2015 14.69 15.21 14.58 15.00 5,019 +0.32(+2.19%)
Jan 15, 2015 15.00 14.40 14.68 5,646 +0.04(+0.29%)
Jan 14, 2015 14.84 15.34 14.44 14.64 15,955 -0.22(-1.50%)
Jan 13, 2015 14.86 17,046 -0.47(-3.05%)
Jan 12, 2015 15.30 15.37 15.02 15.33 9,406 +0.00(+0.00%)
Jan 09, 2015 15.51 15.51 15.30 15.33 6,113 -0.03(-0.23%)
Jan 08, 2015 15.16 15.37 15.16 15.37 4,688 +0.01(+0.05%)
Jan 07, 2015 15.41 15.50 15.11 15.36 14,338 +0.13(+0.87%)
Jan 06, 2015 15.23 15.42 15.23 15.23 3,010 -0.28(-1.80%)
Jan 05, 2015 15.44 15.54 15.42 15.51 10,666 +0.01(+0.05%)
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.