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

Wheeler REIT B Pfd (NQ: WHLRP )

2.110 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 3, 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 (%)
May 31, 2023 1.410 1.540 1.410 1.540 5,790 +0.11(+7.69%)
May 30, 2023 1.210 1.430 1.210 1.430 306 -0.10(-6.54%)
May 26, 2023 1.330 1.530 1.270 1.530 4,104 -0.02(-1.29%)
May 25, 2023 1.510 1.550 1.510 1.550 362 +0.17(+12.56%)
May 24, 2023 1.280 1.440 1.275 1.377 33,767 +0.09(+6.74%)
May 23, 2023 1.240 1.320 1.240 1.290 4,509 +0.05(+4.03%)
May 22, 2023 1.210 1.260 1.180 1.240 4,890 -0.04(-3.13%)
May 18, 2023 1.280 0 -0.03(-2.28%)
May 17, 2023 1.270 1.310 1.270 1.310 444 -0.01(-0.77%)
May 16, 2023 1.240 1.320 1.240 1.320 499 +0.04(+3.13%)
May 15, 2023 1.280 1.295 1.230 1.280 1,742 +0.00(+0.00%)
May 12, 2023 1.255 1.295 1.230 1.280 2,576 -0.01(-0.78%)
May 11, 2023 1.310 1.330 1.290 1.290 6,842 -0.10(-7.19%)
May 10, 2023 1.470 1.570 1.270 1.390 36,635 +0.03(+1.96%)
May 09, 2023 1.470 1.470 1.260 1.363 4,077 -0.11(-7.26%)
May 08, 2023 1.560 1.570 1.440 1.470 2,043 +0.00(+0.01%)
May 05, 2023 1.516 1.558 1.445 1.470 5,817 -0.10(-6.38%)
May 04, 2023 1.570 1.570 1.570 1.570 660 +0.05(+3.29%)
May 03, 2023 1.410 1.530 1.410 1.520 1,331 -0.07(-4.40%)
May 01, 2023 1.590 27 +0.36(+29.27%)
Apr 28, 2023 1.240 1.240 1.205 1.230 2,322 -0.04(-3.42%)
Apr 27, 2023 1.260 1.280 1.260 1.274 3,106 -0.07(-5.32%)
Apr 26, 2023 1.270 1.345 1.260 1.345 2,223 +0.06(+5.08%)
Apr 25, 2023 1.290 1.440 1.280 1.280 1,004 -0.12(-8.57%)
Apr 24, 2023 1.280 1.410 1.280 1.400 900 +0.03(+2.56%)
Apr 21, 2023 1.300 1.385 1.300 1.365 1,107 -0.03(-2.15%)
Apr 20, 2023 1.300 1.432 1.300 1.395 1,303 -0.04(-2.65%)
Apr 19, 2023 1.310 1.433 1.310 1.433 305 +0.08(+6.15%)
Apr 18, 2023 1.340 1.407 1.330 1.350 2,500 -0.18(-11.76%)
Apr 17, 2023 1.350 1.530 1.315 1.530 4,146 +0.03(+2.00%)
Apr 14, 2023 1.500 1.500 1.500 1.500 340 +0.10(+7.14%)
Apr 13, 2023 1.330 1.429 1.330 1.400 1,290 -0.14(-9.09%)
Apr 12, 2023 1.600 1.600 1.320 1.540 2,631 +0.04(+2.67%)
Apr 11, 2023 1.450 1.500 1.310 1.500 1,551 +0.18(+13.64%)
Apr 10, 2023 1.300 1.320 1.300 1.320 3,043 +0.00(+0.00%)
Apr 06, 2023 1.380 1.380 1.290 1.320 2,107 -0.16(-10.51%)
Apr 05, 2023 1.475 1.475 1.475 1.475 228 +0.10(+6.88%)
Apr 04, 2023 1.380 1.380 1.380 1.380 212 -0.12(-8.00%)
Apr 03, 2023 1.450 1.500 1.400 1.500 601 -0.10(-6.54%)
Mar 31, 2023 1.475 1.700 1.475 1.605 1,802 -0.07(-4.46%)
Mar 30, 2023 1.660 1.680 1.660 1.680 901 +0.22(+15.07%)
Mar 28, 2023 1.460 401 +0.19(+14.82%)
Mar 27, 2023 1.550 1.550 1.260 1.272 11,816 -0.21(-14.08%)
Mar 23, 2023 1.480 1 +0.08(+5.71%)
Mar 22, 2023 1.400 1.400 1.400 1.400 713 +0.03(+2.19%)
Mar 21, 2023 1.270 1.510 1.270 1.370 4,600 -0.08(-5.52%)
Mar 17, 2023 1.450 1 -0.13(-8.51%)
Mar 16, 2023 1.470 1.585 1.450 1.585 810 +0.00(+0.32%)
Mar 15, 2023 1.390 1.580 1.390 1.580 909 -0.02(-1.24%)
Mar 13, 2023 1.600 200 -0.16(-8.84%)
Mar 09, 2023 1.755 50 +0.08(+4.47%)
Mar 08, 2023 1.710 1.770 1.680 1.680 2,927 -0.03(-1.76%)
Mar 07, 2023 1.714 1.779 1.650 1.710 2,538 -0.09(-5.00%)
Mar 06, 2023 1.772 1.800 1.764 1.800 6,431 -0.05(-2.70%)
Mar 03, 2023 1.610 1.860 1.610 1.850 6,755 +0.23(+14.19%)
Mar 02, 2023 1.710 1.710 1.620 1.620 1,590 -0.23(-12.43%)
Mar 01, 2023 1.900 1.900 1.680 1.850 11,740 +0.07(+3.78%)
Feb 28, 2023 1.650 1.783 1.610 1.783 21,185 +0.12(+7.51%)
Feb 27, 2023 1.730 1.730 1.658 1.658 2,077 -0.03(-1.89%)
Feb 24, 2023 1.750 1.840 1.600 1.690 7,767 -0.23(-11.98%)
Feb 23, 2023 1.810 1.920 1.800 1.920 615 +0.11(+6.24%)
Feb 22, 2023 1.650 1.807 1.650 1.807 744 +0.02(+0.96%)
Feb 21, 2023 1.600 1.790 1.600 1.790 4,366 +0.15(+9.15%)
Feb 17, 2023 1.650 1.650 1.605 1.640 2,293 -0.04(-2.09%)
Feb 16, 2023 1.620 1.700 1.620 1.675 5,061 -0.12(-6.69%)
Feb 15, 2023 1.795 1.795 1.795 1.795 497 +0.12(+7.10%)
Feb 14, 2023 1.980 1.980 1.620 1.676 1,905 -0.05(-3.12%)
Feb 13, 2023 1.730 1.730 1.730 1.730 338 +0.12(+7.45%)
Feb 10, 2023 1.620 1.720 1.590 1.610 4,249 -0.02(-1.23%)
Feb 09, 2023 1.670 1.670 1.550 1.630 6,619 -0.03(-1.80%)
Feb 08, 2023 1.995 1.995 1.600 1.660 12,435 -0.19(-10.27%)
Feb 07, 2023 1.850 1.913 1.660 1.850 5,735 -0.09(-4.64%)
Feb 06, 2023 1.950 1.957 1.940 1.940 3,604 -0.04(-2.02%)
Feb 03, 2023 1.960 2.015 1.960 1.980 5,157 -0.09(-4.35%)
Feb 02, 2023 1.974 2.080 1.958 2.070 12,789 +0.13(+6.98%)
Feb 01, 2023 1.950 2.130 1.911 1.935 4,381 -0.04(-2.27%)
Jan 31, 2023 1.980 1.980 1.980 1.980 104 +0.23(+13.15%)
Jan 30, 2023 1.750 1.850 1.710 1.750 10,602 +0.01(+0.57%)
Jan 27, 2023 1.750 1.810 1.740 1.740 10,608 -0.06(-3.33%)
Jan 26, 2023 1.900 1.913 1.705 1.800 22,254 -0.10(-5.27%)
Jan 25, 2023 1.790 1.901 1.790 1.900 1,500 +0.07(+3.83%)
Jan 24, 2023 1.986 1.986 1.795 1.830 12,418 -0.16(-8.13%)
Jan 23, 2023 1.820 2.170 1.730 1.992 18,130 +0.16(+8.85%)
Jan 20, 2023 1.642 1.900 1.630 1.830 2,569 -0.07(-3.68%)
Jan 19, 2023 1.860 1.900 1.640 1.900 6,560 +0.00(+0.00%)
Jan 18, 2023 1.770 1.918 1.770 1.900 934 -0.13(-6.40%)
Jan 17, 2023 1.920 2.030 1.900 2.030 797 -0.01(-0.49%)
Jan 13, 2023 1.900 2.330 1.900 2.040 11,246 +0.14(+7.37%)
Jan 12, 2023 2.050 2.050 1.850 1.900 31,372 +0.08(+4.68%)
Jan 11, 2023 1.850 1.960 1.815 1.815 1,699 +0.11(+6.70%)
Jan 10, 2023 1.600 1.701 1.550 1.701 5,887 +0.30(+21.50%)
Jan 09, 2023 1.340 1.400 1.340 1.400 4,660 -0.03(-2.10%)
Jan 06, 2023 1.430 1.430 1.430 1.430 241 +0.02(+1.42%)
Jan 05, 2023 1.510 1.510 1.325 1.410 20,467 -0.21(-12.96%)
Jan 04, 2023 1.620 1.629 1.610 1.620 1,349 -0.19(-10.51%)
Jan 03, 2023 1.750 1.950 1.750 1.810 2,973 +0.29(+19.09%)
Dec 30, 2022 1.600 1.680 1.260 1.520 9,427 -0.13(-7.88%)
Dec 29, 2022 1.650 1.650 1.650 1.650 131 +0.13(+8.55%)
Dec 28, 2022 1.485 1.540 1.485 1.520 2,048 -0.08(-4.99%)
Dec 27, 2022 1.650 1.790 1.440 1.600 1,954 -0.03(-2.03%)
Dec 23, 2022 1.520 1.633 1.520 1.633 1,104 +0.14(+9.60%)
Dec 22, 2022 1.550 1.550 1.490 1.490 1,319 -0.13(-8.02%)
Dec 21, 2022 1.600 1.900 1.600 1.620 959 +0.05(+3.18%)
Dec 20, 2022 1.640 1.880 1.570 1.570 3,008 -0.04(-2.48%)
Dec 19, 2022 1.618 1.618 1.520 1.610 2,924 -0.09(-5.30%)
Dec 16, 2022 1.790 1.790 1.700 1.700 300 -0.07(-3.94%)
Dec 15, 2022 1.590 1.875 1.560 1.770 6,137 -0.21(-10.41%)
Dec 14, 2022 2.275 2.275 1.930 1.976 13,179 -0.30(-13.16%)
Dec 13, 2022 2.452 2.452 2.250 2.275 4,501 -0.19(-7.52%)
Dec 12, 2022 2.540 2.550 2.450 2.460 1,434 +0.06(+2.50%)
Dec 09, 2022 2.500 2.572 2.400 2.400 2,743 -0.10(-4.00%)
Dec 08, 2022 2.500 2.700 2.400 2.500 2,527 -0.00(-0.00%)
Dec 07, 2022 2.600 2.600 2.500 2.500 3,332 +0.00(+0.00%)
Dec 06, 2022 2.550 2.550 2.500 2.500 3,376 +0.00(+0.00%)
Dec 05, 2022 2.500 2.685 2.500 2.500 7,455 +0.00(+0.00%)
Dec 02, 2022 2.530 2.700 2.500 2.500 2,610 -0.02(-0.79%)
Dec 01, 2022 2.530 2.590 2.500 2.520 776 -0.43(-14.58%)
Nov 30, 2022 3.210 3.210 2.500 2.950 1,566 +0.40(+15.69%)
Nov 29, 2022 2.980 2.980 2.540 2.550 1,240 +0.05(+2.00%)
Nov 28, 2022 2.500 2.733 2.490 2.500 2,321 +0.05(+2.04%)
Nov 23, 2022 2.450 3 -0.24(-8.86%)
Nov 21, 2022 2.688 172 +0.10(+3.79%)
Nov 18, 2022 2.670 2.670 2.590 2.590 409 -0.43(-14.24%)
Nov 16, 2022 3.020 5 -0.06(-1.95%)
Nov 15, 2022 2.430 3.080 2.414 3.080 3,877 +0.40(+14.93%)
Nov 14, 2022 2.370 2.800 2.370 2.680 706 +0.25(+10.29%)
Nov 11, 2022 2.380 2.830 2.380 2.430 909 -0.05(-1.99%)
Nov 10, 2022 2.390 2.479 2.300 2.479 2,279 +0.08(+3.31%)
Nov 09, 2022 2.301 2.400 2.250 2.400 996 +0.01(+0.41%)
Nov 08, 2022 2.400 2.400 2.380 2.390 1,317 +0.12(+5.29%)
Nov 07, 2022 2.330 2.330 2.270 2.270 501 -0.19(-7.54%)
Nov 04, 2022 2.420 2.570 2.400 2.455 2,838 -0.04(-1.80%)
Nov 03, 2022 2.410 2.500 2.410 2.500 1,811 -0.21(-7.58%)
Nov 02, 2022 2.450 2.705 2.390 2.705 2,599 -0.19(-6.40%)
Nov 01, 2022 2.750 3.150 2.700 2.890 5,566 +0.29(+11.15%)
Oct 31, 2022 2.420 2.682 2.420 2.600 1,245 -0.03(-1.14%)
Oct 28, 2022 2.420 2.640 2.410 2.630 3,568 -0.03(-1.16%)
Oct 27, 2022 2.530 2.680 2.530 2.661 2,048 +0.05(+1.94%)
Oct 26, 2022 2.700 2.700 2.560 2.610 2,474 -0.24(-8.42%)
Oct 25, 2022 2.665 2.850 2.665 2.850 1,187 -0.03(-1.04%)
Oct 24, 2022 2.570 2.900 2.570 2.880 3,132 -0.02(-0.69%)
Oct 21, 2022 2.900 2.900 2.900 2.900 228 +0.15(+5.45%)
Oct 20, 2022 2.560 2.750 2.560 2.750 1,398 +0.09(+3.38%)
Oct 19, 2022 2.660 2.660 2.660 2.660 199 -0.64(-19.39%)
Oct 18, 2022 3.300 3.300 3.300 3.300 178 +0.35(+11.88%)
Oct 17, 2022 2.990 3.040 2.950 2.950 988 +0.18(+6.48%)
Oct 14, 2022 3.170 3.180 2.750 2.770 951 -0.27(-8.88%)
Oct 13, 2022 2.740 3.100 2.330 3.040 4,468 +0.55(+22.09%)
Oct 12, 2022 2.760 2.770 2.470 2.490 1,605 +0.13(+5.51%)
Oct 11, 2022 2.410 2.470 2.360 2.360 1,127 -0.21(-8.17%)
Oct 10, 2022 2.760 2.770 2.565 2.570 1,667 +0.07(+2.80%)
Oct 07, 2022 2.360 2.650 2.360 2.500 3,737 +0.07(+2.88%)
Oct 06, 2022 2.530 2.720 2.320 2.430 4,490 -0.19(-7.19%)
Oct 05, 2022 2.459 2.618 2.459 2.618 400 +0.28(+11.89%)
Oct 04, 2022 2.810 2.830 2.340 2.340 1,225 -0.46(-16.43%)
Oct 03, 2022 2.340 2.800 2.340 2.800 520 +0.50(+21.73%)
Sep 30, 2022 2.340 2.340 2.300 2.300 500 -0.07(-2.95%)
Sep 29, 2022 2.290 2.460 2.290 2.370 1,876 -0.10(-4.05%)
Sep 28, 2022 2.600 2.600 2.470 2.470 1,187 -0.03(-1.20%)
Sep 27, 2022 2.500 2.500 2.300 2.500 500 +0.25(+11.11%)
Sep 26, 2022 2.250 2.680 2.250 2.250 4,515 +0.00(+0.00%)
Sep 23, 2022 2.390 2.400 2.210 2.250 3,202 -0.25(-10.00%)
Sep 22, 2022 2.720 2.760 2.470 2.500 4,936 -0.29(-10.39%)
Sep 21, 2022 3.230 3.230 2.790 2.790 4,215 -0.03(-1.06%)
Sep 20, 2022 3.280 3.280 2.721 2.820 31,616 -0.47(-14.32%)
Sep 19, 2022 3.190 3.292 3.190 3.292 1,376 -0.15(-4.38%)
Sep 16, 2022 3.430 3.460 3.422 3.442 2,052 +0.19(+5.92%)
Sep 15, 2022 3.250 3.250 3.250 3.250 300 -0.08(-2.40%)
Sep 14, 2022 3.330 3.461 3.330 3.330 3,470 -0.01(-0.30%)
Sep 13, 2022 3.380 3.478 3.330 3.340 3,086 -0.38(-10.19%)
Sep 09, 2022 3.719 0 +0.37(+11.01%)
Sep 08, 2022 3.350 3.393 3.350 3.350 1,522 +0.00(+0.00%)
Sep 07, 2022 3.375 3.415 3.260 3.350 2,831 -0.14(-4.01%)
Sep 06, 2022 3.370 3.576 3.260 3.490 6,234 +0.07(+2.05%)
Sep 02, 2022 3.560 3.980 3.420 3.420 6,692 -0.00(-0.04%)
Sep 01, 2022 3.110 3.421 3.110 3.421 553 +0.16(+4.94%)
Aug 31, 2022 4.050 4.050 3.260 3.260 15,375 -0.87(-21.07%)
Aug 30, 2022 3.980 4.150 3.980 4.130 4,635 +0.11(+2.74%)
Aug 29, 2022 3.390 4.200 3.390 4.020 7,370 +0.22(+5.79%)
Aug 26, 2022 3.540 3.800 2.750 3.800 259,167 +0.11(+2.98%)
Aug 25, 2022 4.000 4.000 3.610 3.690 72,739 -0.28(-7.15%)
Aug 24, 2022 4.810 4.810 3.960 3.974 122,514 -1.06(-20.99%)
Aug 23, 2022 4.720 5.030 4.710 5.030 1,664 +0.18(+3.71%)
Aug 22, 2022 4.720 4.850 4.720 4.850 700 +0.09(+1.97%)
Aug 19, 2022 4.756 4.756 4.756 4.756 204 -0.24(-4.87%)
Aug 18, 2022 4.750 5.000 4.750 5.000 509 +0.28(+5.93%)
Aug 17, 2022 5.000 5.000 4.720 4.720 612 -0.70(-12.92%)
Aug 16, 2022 4.905 5.450 4.905 5.420 654 +0.20(+3.83%)
Aug 11, 2022 5.220 15 +0.32(+6.47%)
Aug 10, 2022 4.710 5.050 4.710 4.903 1,496 -0.09(-1.75%)
Aug 09, 2022 4.990 4.990 4.990 4.990 405 -0.01(-0.20%)
Aug 04, 2022 5.000 0 -0.06(-1.18%)
Aug 03, 2022 4.860 5.180 4.660 5.060 2,952 +0.13(+2.74%)
Aug 01, 2022 4.925 9 -0.29(-5.65%)
Jul 29, 2022 4.980 5.220 4.650 5.220 1,306 +0.36(+7.52%)
Jul 28, 2022 4.530 4.971 4.510 4.855 4,400 -0.01(-0.23%)
Jul 27, 2022 4.760 4.866 4.760 4.866 300 -0.13(-2.67%)
Jul 22, 2022 5.000 125 +0.05(+1.01%)
Jul 21, 2022 5.000 5.000 4.950 4.950 1,179 -0.05(-1.00%)
Jul 20, 2022 4.750 5.008 4.750 5.000 6,586 +0.00(+0.00%)
Jul 19, 2022 5.000 5.000 5.000 5.000 426 +0.05(+1.01%)
Jul 15, 2022 4.950 11 -0.04(-0.80%)
Jul 14, 2022 4.920 4.990 4.920 4.990 2,008 +0.04(+0.80%)
Jul 13, 2022 4.950 4.950 4.950 4.950 1,002 +0.05(+1.02%)
Jul 12, 2022 4.890 5.000 4.890 4.900 2,684 +0.10(+2.08%)
Jul 11, 2022 4.880 4.935 4.705 4.800 4,367 -0.15(-3.03%)
Jul 08, 2022 5.340 5.340 4.880 4.950 2,488 +0.03(+0.61%)
Jul 07, 2022 4.900 4.920 4.900 4.920 4,133 -0.04(-0.86%)
Jul 06, 2022 4.900 4.963 4.900 4.963 3,906 +0.01(+0.26%)
Jul 05, 2022 4.630 5.000 4.510 4.950 6,175 +0.15(+3.13%)
Jul 01, 2022 4.510 4.900 4.510 4.800 5,031 -0.19(-3.82%)
Jun 30, 2022 4.740 4.991 4.620 4.991 963 -0.13(-2.53%)
Jun 29, 2022 5.010 5.210 5.000 5.120 3,080 -0.27(-5.01%)
Jun 28, 2022 5.550 5.550 5.100 5.390 1,765 -0.20(-3.58%)
Jun 27, 2022 4.850 5.590 4.776 5.590 1,004 +0.71(+14.55%)
Jun 24, 2022 4.805 4.937 4.805 4.880 902 +0.07(+1.46%)
Jun 23, 2022 4.700 4.920 4.680 4.810 1,823 +0.15(+3.33%)
Jun 22, 2022 4.730 4.730 4.655 4.655 452 -0.29(-5.77%)
Jun 17, 2022 4.940 50 -0.01(-0.20%)
Jun 15, 2022 4.950 22 +0.10(+2.06%)
Jun 14, 2022 4.850 4.850 4.850 4.850 100 +0.00(+0.00%)
Jun 13, 2022 4.737 4.850 4.675 4.850 1,528 -0.15(-3.00%)
Jun 09, 2022 5.000 0 -0.08(-1.57%)
Jun 07, 2022 5.080 4 -0.03(-0.49%)
Jun 06, 2022 5.105 5.105 5.105 5.105 220 -0.14(-2.76%)
Jun 03, 2022 5.130 5.250 5.130 5.250 245 +0.07(+1.35%)
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.