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

Wheeler REIT B Pfd (NQ: WHLRP )

2.180 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EDT, May 28, 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 28, 2024 2.180 2.180 2.180 2.180 340 +0.08(+4.01%)
May 24, 2024 1.950 2.200 1.945 2.096 4,579 +0.16(+8.04%)
May 23, 2024 1.880 1.940 1.880 1.940 3,072 +0.17(+9.60%)
May 22, 2024 1.650 1.770 1.650 1.770 2,061 -0.01(-0.56%)
May 21, 2024 1.670 1.795 1.670 1.780 2,793 +0.03(+1.71%)
May 20, 2024 1.720 1.750 1.680 1.750 2,659 +0.07(+4.17%)
May 17, 2024 1.730 1.730 1.600 1.680 2,588 +0.06(+3.69%)
May 16, 2024 1.600 1.650 1.580 1.620 2,000 -0.00(-0.26%)
May 15, 2024 1.625 1.625 1.625 1.625 201 -0.03(-1.55%)
May 14, 2024 1.600 1.650 1.600 1.650 495 +0.05(+3.12%)
May 13, 2024 1.562 1.645 1.562 1.600 734 -0.04(-2.44%)
May 10, 2024 1.640 1.640 1.600 1.640 612 +0.00(+0.00%)
May 09, 2024 1.680 1.700 1.600 1.640 2,300 +0.00(+0.00%)
May 08, 2024 1.500 1.670 1.500 1.640 5,805 +0.07(+4.46%)
May 07, 2024 1.570 1.600 1.570 1.570 608 +0.04(+2.45%)
May 06, 2024 1.510 1.532 1.510 1.532 400 +0.03(+2.17%)
May 03, 2024 1.645 1.645 1.500 1.500 2,142 -0.03(-2.28%)
May 02, 2024 1.530 1.575 1.460 1.535 8,472 +0.03(+1.72%)
May 01, 2024 1.480 1.509 1.460 1.509 1,000 +0.01(+0.77%)
Apr 30, 2024 1.740 1.740 1.495 1.498 1,606 -0.06(-4.01%)
Apr 29, 2024 1.585 1.585 1.560 1.560 705 +0.03(+1.96%)
Apr 26, 2024 1.560 1.655 1.460 1.530 17,998 -0.06(-3.77%)
Apr 25, 2024 1.520 1.590 1.520 1.590 1,865 +0.03(+1.92%)
Apr 24, 2024 1.510 1.560 1.510 1.560 4,405 +0.04(+2.63%)
Apr 23, 2024 1.520 1.520 1.520 1.520 109 +0.03(+2.01%)
Apr 22, 2024 1.490 1.500 1.490 1.490 778 -0.03(-1.97%)
Apr 18, 2024 1.520 11 -0.03(-1.94%)
Apr 17, 2024 1.507 1.550 1.507 1.550 1,434 +0.07(+4.73%)
Apr 16, 2024 1.470 1.480 1.450 1.480 3,507 +0.04(+2.78%)
Apr 15, 2024 1.460 1.520 1.400 1.440 6,247 -0.06(-3.96%)
Apr 12, 2024 1.475 1.500 1.475 1.499 801 -0.00(-0.04%)
Apr 11, 2024 1.500 1.538 1.500 1.500 848 +0.00(+0.00%)
Apr 10, 2024 1.500 1.605 1.500 1.500 1,882 +0.00(+0.00%)
Apr 09, 2024 1.480 1.500 1.474 1.500 1,801 +0.04(+2.66%)
Apr 08, 2024 1.525 1.525 1.450 1.461 7,133 -0.01(-0.60%)
Apr 05, 2024 1.490 1.490 1.455 1.470 4,699 -0.03(-2.00%)
Apr 04, 2024 1.480 1.500 1.470 1.500 2,262 -0.02(-1.32%)
Apr 03, 2024 1.460 1.610 1.390 1.520 7,347 +0.06(+4.11%)
Apr 02, 2024 1.530 1.570 1.400 1.460 7,243 -0.07(-4.58%)
Apr 01, 2024 1.630 1.650 1.392 1.530 13,094 -0.09(-5.61%)
Mar 28, 2024 1.720 1.720 1.580 1.621 19,869 -0.08(-4.65%)
Mar 27, 2024 1.710 1.710 1.610 1.700 15,685 +0.04(+2.41%)
Mar 26, 2024 1.700 1.700 1.580 1.660 7,539 -0.03(-1.78%)
Mar 25, 2024 1.700 1.730 1.630 1.690 2,576 -0.01(-0.59%)
Mar 22, 2024 1.910 1.910 1.700 1.700 2,411 -0.10(-5.56%)
Mar 21, 2024 1.820 1.870 1.730 1.800 10,300 +0.02(+1.12%)
Mar 20, 2024 1.890 1.940 1.745 1.780 19,286 -0.11(-5.82%)
Mar 19, 2024 1.820 1.900 1.775 1.890 5,214 +0.14(+8.00%)
Mar 18, 2024 1.640 1.750 1.640 1.750 8,461 +0.06(+3.55%)
Mar 15, 2024 1.620 1.690 1.620 1.690 13,014 +0.06(+3.68%)
Mar 14, 2024 1.650 1.650 1.570 1.630 9,036 +0.05(+3.16%)
Mar 13, 2024 1.400 1.670 1.344 1.580 8,474 +0.16(+11.27%)
Mar 12, 2024 1.290 1.420 1.290 1.420 5,276 +0.13(+10.08%)
Mar 11, 2024 1.270 1.290 1.260 1.290 1,310 +0.03(+2.38%)
Mar 08, 2024 1.247 1.260 1.247 1.260 305 +0.01(+1.20%)
Mar 07, 2024 1.230 1.270 1.200 1.245 4,627 +0.05(+4.61%)
Mar 06, 2024 1.190 1.190 1.190 1.190 837 -0.04(-2.95%)
Mar 05, 2024 1.240 1.240 1.200 1.226 1,258 +0.01(+0.52%)
Mar 04, 2024 1.120 1.280 1.120 1.220 2,758 +0.01(+0.82%)
Mar 01, 2024 1.140 1.228 1.140 1.210 518 -0.02(-1.63%)
Feb 29, 2024 1.300 1.341 1.230 1.230 4,768 -0.05(-4.18%)
Feb 28, 2024 1.284 1.284 1.284 1.284 100 +0.03(+2.70%)
Feb 27, 2024 1.250 1.282 1.250 1.250 2,160 -0.07(-5.05%)
Feb 26, 2024 1.250 1.320 1.250 1.317 2,480 +0.05(+4.07%)
Feb 23, 2024 1.231 1.265 1.231 1.265 491 +0.02(+2.02%)
Feb 22, 2024 1.257 1.270 1.195 1.240 2,148 -0.06(-4.62%)
Feb 21, 2024 1.208 1.300 1.208 1.300 283 +0.01(+0.78%)
Feb 20, 2024 1.230 1.290 1.130 1.290 4,357 +0.00(+0.00%)
Feb 16, 2024 1.210 1.290 1.210 1.290 752 -0.02(-1.53%)
Feb 15, 2024 1.300 1.340 1.180 1.310 3,267 -0.03(-1.88%)
Feb 14, 2024 1.302 1.337 1.300 1.335 610 +0.00(+0.27%)
Feb 13, 2024 1.331 1.331 1.331 1.331 214 -0.02(-1.37%)
Feb 12, 2024 1.342 1.350 1.326 1.350 1,192 +0.06(+4.87%)
Feb 09, 2024 1.320 1.450 1.110 1.287 14,296 -0.03(-2.33%)
Feb 08, 2024 1.300 1.318 1.300 1.318 701 -0.02(-1.41%)
Feb 07, 2024 1.370 1.370 1.310 1.337 500 +0.01(+1.09%)
Feb 06, 2024 1.355 1.355 1.280 1.323 1,043 -0.14(-9.42%)
Feb 05, 2024 1.400 1.460 1.325 1.460 11,896 +0.03(+2.10%)
Feb 02, 2024 1.390 1.458 1.295 1.430 7,749 +0.02(+1.59%)
Feb 01, 2024 1.360 1.408 1.270 1.408 4,734 -0.03(-2.25%)
Jan 31, 2024 1.260 1.510 1.260 1.440 4,081 +0.17(+13.39%)
Jan 30, 2024 1.320 1.350 1.260 1.270 3,005 +0.01(+0.79%)
Jan 29, 2024 1.352 1.406 1.260 1.260 2,334 +0.00(+0.00%)
Jan 26, 2024 1.340 1.400 1.260 1.260 2,131 -0.10(-7.52%)
Jan 25, 2024 1.300 1.363 1.300 1.363 406 +0.10(+8.13%)
Jan 24, 2024 1.375 1.375 1.180 1.260 6,185 -0.14(-10.00%)
Jan 22, 2024 1.400 122 +0.02(+1.45%)
Jan 19, 2024 1.310 1.385 1.310 1.380 592 +0.06(+4.54%)
Jan 17, 2024 1.320 0 -0.01(-0.75%)
Jan 16, 2024 1.320 1.330 1.320 1.330 615 -0.01(-0.84%)
Jan 12, 2024 1.320 1.343 1.310 1.341 1,440 -0.03(-2.46%)
Jan 10, 2024 1.375 0 -0.11(-7.19%)
Jan 09, 2024 1.482 1.482 1.482 1.482 496 +0.10(+7.38%)
Jan 08, 2024 1.390 1.390 1.380 1.380 620 -0.01(-0.72%)
Jan 05, 2024 1.510 1.510 1.380 1.390 700 -0.07(-4.59%)
Jan 04, 2024 1.530 1.610 1.360 1.457 4,059 +0.06(+4.06%)
Jan 03, 2024 1.510 1.860 1.310 1.400 14,738 +0.10(+7.69%)
Dec 29, 2023 1.300 15 -0.10(-7.14%)
Dec 28, 2023 1.590 1.590 1.310 1.400 7,331 -0.17(-10.88%)
Dec 27, 2023 1.310 1.571 1.310 1.571 200 +0.27(+20.85%)
Dec 26, 2023 1.290 1.380 1.290 1.300 3,013 +0.00(+0.00%)
Dec 22, 2023 1.300 1.850 1.290 1.300 14,503 -0.08(-5.80%)
Dec 21, 2023 1.300 1.380 1.300 1.380 3,210 +0.02(+1.22%)
Dec 20, 2023 1.300 1.375 1.300 1.363 1,804 +0.04(+3.28%)
Dec 19, 2023 1.346 1.375 1.300 1.320 757 -0.04(-2.94%)
Dec 18, 2023 1.330 1.360 1.330 1.360 728 -0.08(-5.56%)
Dec 15, 2023 1.330 1.440 1.270 1.440 5,993 +0.09(+6.66%)
Dec 13, 2023 1.350 35 +0.00(+0.00%)
Dec 12, 2023 1.350 1.350 1.350 1.350 205 +0.05(+3.85%)
Dec 11, 2023 1.545 1.545 1.290 1.300 15,429 -0.10(-7.14%)
Dec 07, 2023 1.400 8 +0.09(+6.87%)
Dec 06, 2023 1.480 1.500 1.310 1.310 20,355 -0.11(-8.01%)
Dec 05, 2023 1.340 1.475 1.310 1.424 16,699 +0.12(+9.54%)
Dec 04, 2023 1.310 1.400 1.300 1.300 9,025 -0.07(-5.11%)
Dec 01, 2023 1.380 1.380 1.370 1.370 2,436 +0.00(+0.00%)
Nov 30, 2023 1.370 1.390 1.370 1.370 1,210 -0.08(-5.51%)
Nov 29, 2023 1.350 1.480 1.330 1.450 3,309 -0.00(-0.01%)
Nov 28, 2023 1.300 1.540 1.300 1.450 12,949 +0.17(+13.28%)
Nov 27, 2023 1.300 1.359 1.280 1.280 1,329 -0.05(-3.76%)
Nov 24, 2023 1.320 1.330 1.320 1.330 679 +0.02(+1.52%)
Nov 22, 2023 1.310 1.310 1.310 1.310 202 -0.13(-9.02%)
Nov 21, 2023 1.400 1.510 1.400 1.440 7,176 +0.03(+2.45%)
Nov 16, 2023 1.405 0 +0.06(+4.11%)
Nov 14, 2023 1.350 50 -0.01(-0.73%)
Nov 13, 2023 1.360 1.360 1.360 1.360 1,629 -0.02(-1.46%)
Nov 09, 2023 1.380 0 +0.00(+0.00%)
Nov 08, 2023 1.330 1.380 1.300 1.380 8,159 -0.05(-3.50%)
Nov 07, 2023 1.600 1.600 1.320 1.430 1,805 -0.01(-0.69%)
Nov 06, 2023 1.480 1.513 1.440 1.440 2,286 -0.11(-7.10%)
Nov 03, 2023 1.350 1.560 1.300 1.550 12,445 +0.20(+14.81%)
Nov 02, 2023 1.400 1.420 1.350 1.350 7,604 -0.09(-6.55%)
Nov 01, 2023 1.447 1.450 1.390 1.445 10,205 +0.02(+1.73%)
Oct 31, 2023 1.390 1.450 1.390 1.420 9,917 +0.01(+0.69%)
Oct 30, 2023 1.500 1.500 1.300 1.410 2,012 +0.03(+1.81%)
Oct 27, 2023 1.385 1.385 1.385 1.385 201 +0.03(+1.86%)
Oct 26, 2023 1.500 1.560 1.360 1.360 4,166 -0.19(-12.14%)
Oct 25, 2023 1.500 1.548 1.500 1.548 200 +0.02(+1.30%)
Oct 24, 2023 1.530 1.530 1.500 1.528 8,965 -0.08(-5.08%)
Oct 23, 2023 1.510 1.610 1.510 1.610 400 -0.02(-0.94%)
Oct 20, 2023 1.510 1.850 1.505 1.625 9,723 +0.12(+7.99%)
Oct 19, 2023 1.480 1.510 1.466 1.505 2,945 +0.03(+2.12%)
Oct 18, 2023 1.450 1.500 1.450 1.474 2,503 -0.02(-1.09%)
Oct 17, 2023 1.390 1.500 1.390 1.490 4,164 +0.09(+6.81%)
Oct 16, 2023 1.395 1.395 1.395 1.395 298 -0.02(-1.76%)
Oct 13, 2023 1.390 1.420 1.350 1.420 2,592 -0.03(-1.80%)
Oct 11, 2023 1.446 151 +0.03(+1.83%)
Oct 10, 2023 1.360 1.420 1.360 1.420 1,533 +0.00(+0.00%)
Oct 09, 2023 1.390 1.430 1.300 1.420 7,062 +0.06(+4.41%)
Oct 06, 2023 1.390 1.430 1.360 1.360 2,252 -0.06(-4.16%)
Oct 05, 2023 1.370 1.420 1.350 1.419 9,157 -0.02(-1.46%)
Oct 04, 2023 1.360 1.440 1.358 1.440 967 +0.00(+0.01%)
Oct 03, 2023 1.360 1.440 1.350 1.440 2,627 -0.02(-1.41%)
Oct 02, 2023 1.454 1.460 1.454 1.460 318 -0.04(-2.63%)
Sep 29, 2023 1.320 1.560 1.320 1.500 10,873 +0.05(+3.45%)
Sep 28, 2023 1.520 1.520 1.360 1.450 3,522 -0.01(-0.34%)
Sep 27, 2023 1.460 1.550 1.360 1.455 5,501 -0.00(-0.34%)
Sep 26, 2023 1.489 1.545 1.460 1.460 3,083 -0.13(-8.18%)
Sep 25, 2023 1.420 1.590 1.420 1.590 1,161 +0.00(+0.00%)
Sep 22, 2023 1.500 1.650 1.500 1.590 3,621 +0.06(+3.65%)
Sep 21, 2023 1.500 1.550 1.450 1.534 7,065 -0.02(-1.03%)
Sep 20, 2023 1.600 1.600 1.450 1.550 3,831 -0.13(-7.74%)
Sep 19, 2023 1.480 1.690 1.451 1.680 1,994 +0.10(+6.67%)
Sep 18, 2023 1.550 1.600 1.510 1.575 2,033 +0.02(+1.61%)
Sep 15, 2023 1.480 1.550 1.460 1.550 76,353 +0.06(+4.03%)
Sep 14, 2023 1.350 1.585 1.340 1.490 88,442 +0.13(+9.56%)
Sep 13, 2023 1.580 1.600 1.360 1.360 8,566 -0.28(-17.07%)
Sep 12, 2023 1.700 1.700 1.640 1.640 1,226 -0.12(-7.08%)
Sep 11, 2023 1.620 1.765 1.550 1.765 2,356 +0.02(+1.44%)
Sep 08, 2023 1.720 1.810 1.720 1.740 6,984 +0.09(+5.45%)
Sep 07, 2023 2.050 2.240 1.610 1.650 288,730 -0.17(-9.35%)
Sep 06, 2023 2.120 2.120 1.810 1.820 2,852 -0.23(-11.21%)
Sep 05, 2023 2.050 2.050 2.050 2.050 462 +0.00(+0.24%)
Sep 01, 2023 2.010 2.050 2.000 2.045 3,019 +0.03(+1.49%)
Aug 31, 2023 1.960 2.015 1.960 2.015 406 -0.01(-0.74%)
Aug 30, 2023 1.890 2.030 1.880 2.030 10,711 +0.27(+15.34%)
Aug 29, 2023 1.980 1.980 1.760 1.760 1,337 -0.05(-2.76%)
Aug 28, 2023 1.840 1.840 1.800 1.810 2,105 -0.09(-4.74%)
Aug 25, 2023 1.906 1.950 1.900 1.900 4,867 -0.07(-3.55%)
Aug 24, 2023 1.969 1.970 1.969 1.970 477 +0.03(+1.55%)
Aug 23, 2023 1.920 2.130 1.910 1.940 2,002 +0.00(+0.26%)
Aug 22, 2023 2.140 2.140 1.935 1.935 1,616 +0.09(+5.16%)
Aug 21, 2023 1.840 1.840 1.840 1.840 202 -0.13(-6.60%)
Aug 18, 2023 1.960 1.990 1.950 1.970 1,670 +0.10(+5.35%)
Aug 17, 2023 1.870 1.870 1.870 1.870 308 -0.01(-0.53%)
Aug 16, 2023 1.480 1.990 1.480 1.880 20,215 +0.32(+20.51%)
Aug 15, 2023 1.840 1.840 1.560 1.560 1,504 -0.27(-14.75%)
Aug 14, 2023 1.570 1.880 1.550 1.830 1,525 -0.06(-3.43%)
Aug 11, 2023 1.610 1.895 1.610 1.895 1,594 +0.27(+16.98%)
Aug 10, 2023 1.660 1.660 1.620 1.620 450 +0.01(+0.62%)
Aug 09, 2023 1.640 1.700 1.610 1.610 1,280 -0.05(-3.01%)
Aug 04, 2023 1.660 4 -0.01(-0.60%)
Aug 03, 2023 1.530 1.670 1.450 1.670 1,208 -0.01(-0.60%)
Aug 01, 2023 1.680 0 +0.08(+4.99%)
Jul 31, 2023 1.600 1.600 1.600 1.600 663 +0.05(+3.23%)
Jul 28, 2023 1.570 1.690 1.550 1.550 3,883 -0.04(-2.80%)
Jul 27, 2023 1.560 1.595 1.560 1.595 967 -0.04(-2.17%)
Jul 26, 2023 1.650 1.650 1.630 1.630 500 +0.00(+0.31%)
Jul 25, 2023 1.570 1.625 1.570 1.625 600 +0.06(+4.17%)
Jul 24, 2023 1.570 1.570 1.560 1.560 1,000 -0.07(-4.29%)
Jul 21, 2023 1.630 1.630 1.630 1.630 208 -0.07(-4.11%)
Jul 18, 2023 1.700 19 +0.05(+2.94%)
Jul 17, 2023 1.651 1.651 1.651 1.651 225 -0.05(-2.86%)
Jul 14, 2023 1.750 1.750 1.700 1.700 1,044 -0.04(-2.15%)
Jul 13, 2023 1.665 1.737 1.665 1.737 334 -0.01(-0.78%)
Jul 12, 2023 1.590 1.800 1.500 1.751 7,830 +0.15(+9.43%)
Jul 06, 2023 1.600 1 +0.15(+10.34%)
Jul 05, 2023 1.450 1.450 1.450 1.450 115 -0.15(-9.38%)
Jun 30, 2023 1.600 5 +0.09(+5.96%)
Jun 28, 2023 1.510 401 -0.01(-0.66%)
Jun 26, 2023 1.520 2 +0.01(+0.66%)
Jun 23, 2023 1.600 1.600 1.510 1.510 845 +0.01(+0.66%)
Jun 22, 2023 1.430 1.600 1.430 1.500 4,742 -0.20(-11.76%)
Jun 21, 2023 1.680 1.700 1.600 1.700 3,300 +0.04(+2.41%)
Jun 20, 2023 1.510 1.660 1.390 1.660 1,106 -0.03(-1.78%)
Jun 15, 2023 1.690 54 -0.01(-0.59%)
Jun 13, 2023 1.700 0 +0.06(+3.66%)
Jun 09, 2023 1.640 7 +0.19(+13.10%)
Jun 08, 2023 1.500 1.500 1.365 1.450 23,543 +0.06(+4.41%)
Jun 07, 2023 1.395 1.440 1.380 1.389 1,700 -0.28(-16.84%)
Jun 02, 2023 1.670 102 +0.09(+5.70%)
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.