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

Wheeler Real Estate (NQ: WHLR )

1.800 -0.230 (-11.33%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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 (%)
Jun 30, 2023 5.730 6.280 5.634 6.160 317 -0.04(-0.65%)
Jun 29, 2023 6.400 6.720 5.994 6.200 621 +0.10(+1.64%)
Jun 28, 2023 6.400 6.400 6.042 6.100 777 +0.49(+8.73%)
Jun 27, 2023 6.113 6.901 5.553 5.610 914 -0.29(-4.96%)
Jun 26, 2023 5.538 6.120 5.000 5.903 776 +0.63(+11.91%)
Jun 23, 2023 5.250 6.140 4.900 5.275 1,390 +0.08(+1.44%)
Jun 22, 2023 6.200 6.200 5.080 5.200 2,004 -1.12(-17.73%)
Jun 21, 2023 6.390 6.800 6.221 6.321 1,893 -0.48(-7.04%)
Jun 20, 2023 6.980 7.000 6.208 6.800 2,012 -0.20(-2.86%)
Jun 16, 2023 6.526 8.400 5.270 7.000 40,427 +0.97(+16.14%)
Jun 15, 2023 5.000 7.500 4.900 6.027 34,974 +0.75(+14.15%)
Jun 14, 2023 5.567 5.600 3.900 5.280 48,703 -0.22(-4.07%)
Jun 13, 2023 7.300 7.301 5.262 5.504 50,993 -1.00(-15.32%)
Jun 12, 2023 6.700 6.849 6.200 6.500 53,688 +0.29(+4.67%)
Jun 09, 2023 6.500 6.539 6.210 6.210 711 -0.49(-7.31%)
Jun 08, 2023 7.000 7.455 6.401 6.700 2,619 -0.40(-5.63%)
Jun 07, 2023 7.800 7.800 7.100 7.100 499 -0.10(-1.39%)
Jun 06, 2023 7.200 7.950 7.001 7.200 1,729 -0.01(-0.10%)
Jun 05, 2023 8.126 8.126 7.200 7.207 1,228 -0.53(-6.87%)
Jun 02, 2023 7.443 8.062 7.420 7.739 2,469 +0.51(+7.08%)
Jun 01, 2023 8.241 8.241 7.200 7.227 2,536 +0.03(+0.38%)
May 31, 2023 7.250 7.416 7.200 7.200 791 -0.40(-5.30%)
May 30, 2023 7.374 8.157 7.251 7.603 1,297 +0.44(+6.19%)
May 26, 2023 7.835 8.043 7.160 7.160 1,412 -0.04(-0.56%)
May 25, 2023 8.132 8.467 7.200 7.200 2,982 -1.00(-12.20%)
May 24, 2023 8.899 8.899 8.000 8.200 816 +0.20(+2.54%)
May 23, 2023 7.500 8.679 7.500 7.997 231 +0.50(+6.63%)
May 22, 2023 7.664 8.248 7.500 7.500 353 +0.00(+0.00%)
May 19, 2023 7.500 8.500 7.500 7.500 449 -0.26(-3.30%)
May 18, 2023 7.800 8.016 7.700 7.756 1,556 -0.26(-3.24%)
May 17, 2023 8.737 8.737 7.505 8.016 2,211 -0.43(-5.12%)
May 16, 2023 9.426 9.426 8.101 8.449 2,371 -0.71(-7.79%)
May 15, 2023 8.500 9.163 8.500 9.163 829 +0.16(+1.81%)
May 12, 2023 9.000 9.700 8.500 9.000 789 +0.60(+7.13%)
May 11, 2023 9.200 10.70 8.132 8.401 7,013 -2.60(-23.63%)
May 10, 2023 8.100 13.50 8.000 11.00 90,506 +2.88(+35.45%)
May 09, 2023 9.262 9.853 7.499 8.121 4,915 -1.78(-17.97%)
May 08, 2023 10.50 10.50 9.900 9.900 2,469 +0.00(+0.00%)
May 05, 2023 10.10 10.30 9.900 9.900 403 -0.40(-3.88%)
May 04, 2023 10.30 10.50 10.30 10.30 636 +0.00(+0.00%)
May 03, 2023 10.60 11.19 10.30 10.30 884 -1.00(-8.85%)
May 02, 2023 11.10 11.30 10.60 11.30 473 +0.70(+6.60%)
May 01, 2023 11.40 11.40 10.50 10.60 717 -1.30(-10.92%)
Apr 28, 2023 11.77 12.00 10.70 11.90 1,424 +0.20(+1.71%)
Apr 27, 2023 12.60 12.60 11.70 11.70 1,933 -1.20(-9.30%)
Apr 26, 2023 12.70 12.90 12.30 12.90 553 +0.20(+1.57%)
Apr 25, 2023 12.30 13.30 12.30 12.70 147 +0.00(+0.00%)
Apr 24, 2023 13.50 13.50 12.60 12.70 886 -0.20(-1.55%)
Apr 21, 2023 13.50 13.50 12.13 12.90 293 +0.50(+4.03%)
Apr 20, 2023 12.50 13.60 12.40 12.40 635 -0.60(-4.62%)
Apr 19, 2023 12.70 13.80 12.70 13.00 457 -0.90(-6.47%)
Apr 18, 2023 13.90 13.90 12.80 13.90 249 +0.10(+0.72%)
Apr 17, 2023 14.00 14.20 13.00 13.80 282 +0.80(+6.15%)
Apr 14, 2023 13.70 13.70 12.70 13.00 1,086 -0.40(-2.99%)
Apr 13, 2023 12.60 13.40 12.60 13.40 183 +0.90(+7.20%)
Apr 11, 2023 12.50 25 -0.50(-3.85%)
Apr 10, 2023 12.50 13.10 12.50 13.00 585 +0.40(+3.17%)
Apr 06, 2023 12.60 13.12 12.60 12.60 569 -0.30(-2.33%)
Apr 05, 2023 12.50 12.90 12.50 12.90 878 +0.40(+3.20%)
Apr 04, 2023 12.90 13.20 12.50 12.50 1,140 +0.30(+2.46%)
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.