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

Wheeler REIT B Pfd (NQ: WHLRP )

2.100 -0.010 (-0.47%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 4, 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 03, 2024 2.069 2.125 1.990 2.110 7,089 +0.06(+2.93%)
May 30, 2024 2.050 0 -0.08(-3.76%)
May 29, 2024 2.030 2.140 2.025 2.130 1,903 -0.05(-2.29%)
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%)
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.