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

Wheeler Real Estate (NQ: WHLR )

1.820 -0.210 (-10.35%)
Streaming Delayed Price Updated: 3:36 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 (%)
Sep 29, 2023 2.940 3.680 2.910 3.280 213,251 +0.37(+12.71%)
Sep 28, 2023 3.340 3.540 2.860 2.910 305,711 -0.63(-17.80%)
Sep 27, 2023 2.900 3.830 2.830 3.540 284,224 +0.67(+23.34%)
Sep 26, 2023 3.100 3.237 2.800 2.870 60,772 -0.31(-9.75%)
Sep 25, 2023 3.120 3.280 3.180 3.180 64,395 -0.14(-4.22%)
Sep 22, 2023 3.750 4.060 3.320 3.320 72,459 -0.52(-13.54%)
Sep 21, 2023 3.930 4.250 3.840 3.840 41,049 -0.25(-6.11%)
Sep 20, 2023 3.450 4.560 3.450 4.090 93,671 +0.48(+13.30%)
Sep 19, 2023 3.800 3.910 3.580 3.610 50,699 -0.25(-6.48%)
Sep 18, 2023 3.850 4.160 3.800 3.860 104,066 -0.24(-5.85%)
Sep 15, 2023 3.310 4.190 3.310 4.100 510,029 +0.49(+13.57%)
Sep 14, 2023 3.080 3.690 3.050 3.610 201,669 +0.40(+12.44%)
Sep 13, 2023 3.310 3.470 2.980 3.211 300,675 -0.04(-1.21%)
Sep 12, 2023 3.470 3.700 3.210 3.250 315,814 -0.53(-14.02%)
Sep 11, 2023 4.850 4.850 3.510 3.780 511,319 -0.98(-20.59%)
Sep 08, 2023 5.880 5.880 4.690 4.760 461,604 -1.63(-25.51%)
Sep 07, 2023 8.630 9.420 6.000 6.390 22,181,952 +1.85(+40.75%)
Sep 06, 2023 4.160 4.890 4.130 4.540 137,215 +0.30(+6.97%)
Sep 05, 2023 3.950 4.480 3.910 4.244 185,039 +0.04(+1.05%)
Sep 01, 2023 4.170 4.700 4.030 4.200 620,987 +0.29(+7.42%)
Aug 31, 2023 3.940 4.600 3.610 3.910 469,099 +0.10(+2.62%)
Aug 30, 2023 3.960 4.190 3.800 3.810 51,869 -0.15(-3.79%)
Aug 29, 2023 4.000 4.480 3.820 3.960 232,981 +0.04(+0.89%)
Aug 28, 2023 3.680 4.159 3.510 3.925 219,784 +0.28(+7.83%)
Aug 25, 2023 3.890 3.970 3.640 3.640 15,373 -0.16(-4.21%)
Aug 24, 2023 4.050 4.070 3.760 3.800 41,795 -0.22(-5.47%)
Aug 23, 2023 3.750 4.650 3.750 4.020 155,567 +0.22(+5.79%)
Aug 22, 2023 4.140 4.140 3.692 3.800 48,643 -0.18(-4.52%)
Aug 21, 2023 3.990 4.220 3.800 3.980 129,403 -0.07(-1.73%)
Aug 18, 2023 4.700 6.000 4.000 4.050 1,271,408 +0.03(+0.72%)
Aug 17, 2023 4.700 4.700 3.816 4.021 76,086 -0.68(-14.43%)
Aug 16, 2023 4.500 5.000 4.059 4.699 28,562 +0.20(+4.42%)
Aug 15, 2023 4.500 4.800 3.888 4.500 23,944 +0.43(+10.48%)
Aug 14, 2023 4.500 4.600 4.073 4.073 8,394 -0.73(-15.15%)
Aug 11, 2023 5.600 5.600 4.500 4.800 13,470 -1.10(-18.64%)
Aug 10, 2023 6.000 6.200 5.401 5.900 10,577 -0.10(-1.67%)
Aug 09, 2023 6.300 6.658 5.900 6.000 6,817 +0.01(+0.25%)
Aug 08, 2023 5.800 6.290 5.700 5.985 2,246 -0.01(-0.25%)
Aug 07, 2023 5.750 6.017 5.725 6.000 1,543 +0.05(+0.84%)
Aug 04, 2023 6.290 6.290 5.849 5.950 1,090 -0.04(-0.75%)
Aug 03, 2023 6.000 6.100 5.995 5.995 805 -0.00(-0.08%)
Aug 02, 2023 5.988 6.250 5.988 6.000 371 +0.00(+0.00%)
Aug 01, 2023 6.010 6.289 6.000 6.000 1,401 +0.00(+0.00%)
Jul 31, 2023 6.300 6.490 5.850 6.000 10,031 +0.00(+0.00%)
Jul 28, 2023 6.000 6.324 5.989 6.000 3,301 -0.06(-0.99%)
Jul 27, 2023 5.400 6.354 5.000 6.060 6,419 +0.16(+2.73%)
Jul 26, 2023 6.600 6.600 4.999 5.899 7,484 -0.75(-11.29%)
Jul 25, 2023 6.000 6.650 6.000 6.650 259 +0.29(+4.58%)
Jul 24, 2023 6.000 6.801 6.000 6.359 1,724 +0.36(+5.98%)
Jul 21, 2023 6.200 6.700 6.000 6.000 320 -0.34(-5.35%)
Jul 20, 2023 6.150 6.869 6.150 6.339 835 +0.19(+3.07%)
Jul 19, 2023 6.660 6.800 6.150 6.150 765 -0.72(-10.48%)
Jul 18, 2023 6.100 6.900 6.100 6.870 1,497 +0.32(+4.89%)
Jul 17, 2023 6.001 6.970 6.001 6.550 308 +0.64(+10.92%)
Jul 14, 2023 6.099 6.600 5.905 5.905 3,780 -0.39(-6.27%)
Jul 13, 2023 6.000 6.500 5.901 6.300 1,034 +0.40(+6.78%)
Jul 12, 2023 5.680 6.500 5.679 5.900 1,573 -0.19(-3.15%)
Jul 11, 2023 5.600 6.096 5.421 6.092 1,023 +0.42(+7.44%)
Jul 10, 2023 5.527 6.000 5.400 5.670 639 -0.13(-2.22%)
Jul 07, 2023 5.550 5.799 5.400 5.799 3,073 -0.08(-1.39%)
Jul 06, 2023 5.881 5.881 5.320 5.881 806 +0.00(+0.00%)
Jul 05, 2023 6.013 6.013 5.527 5.881 780 +0.00(+0.02%)
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.