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

Wheeler Real Estate (NQ: WHLR )

8.010 -0.200 (-2.44%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 8.150 8.210 7.750 8.010 33,492 -0.20(-2.44%)
Nov 27, 2024 8.230 9.730 8.056 8.210 205,763 -0.02(-0.24%)
Nov 26, 2024 8.270 8.349 8.030 8.230 27,732 -0.26(-3.06%)
Nov 25, 2024 8.500 8.848 7.570 8.490 137,459 -0.01(-0.12%)
Nov 22, 2024 8.850 9.940 8.098 8.500 224,061 -0.19(-2.19%)
Nov 21, 2024 9.010 9.693 8.600 8.690 57,404 -0.32(-3.55%)
Nov 20, 2024 10.36 10.42 8.780 9.010 137,664 -1.49(-14.19%)
Nov 19, 2024 10.12 11.28 9.510 10.50 203,484 +4.72(+81.66%)
Nov 18, 2024 6.270 7.180 5.581 5.780 192,001 -0.54(-8.54%)
Nov 15, 2024 6.820 7.000 6.270 6.320 50,158 -0.50(-7.33%)
Nov 14, 2024 6.570 7.070 6.570 6.820 58,626 -0.13(-1.87%)
Nov 13, 2024 7.150 7.390 6.840 6.950 82,210 -0.30(-4.14%)
Nov 12, 2024 7.070 7.470 6.810 7.250 76,996 +0.04(+0.55%)
Nov 11, 2024 7.870 7.870 7.060 7.210 129,644 -0.33(-4.38%)
Nov 08, 2024 7.400 7.719 7.310 7.540 221,965 -0.06(-0.79%)
Nov 07, 2024 8.000 8.270 7.300 7.600 212,409 -0.48(-5.94%)
Nov 06, 2024 7.610 8.110 7.200 8.080 253,459 +0.47(+6.18%)
Nov 05, 2024 7.700 7.720 7.300 7.610 181,330 -0.03(-0.39%)
Nov 04, 2024 9.160 9.880 7.570 7.640 583,379 -0.51(-6.26%)
Nov 01, 2024 8.270 8.270 7.440 8.150 118,524 -0.13(-1.57%)
Oct 31, 2024 8.930 8.950 8.160 8.280 123,399 -0.69(-7.69%)
Oct 30, 2024 9.410 9.457 8.600 8.970 182,334 -0.33(-3.55%)
Oct 29, 2024 9.900 9.900 9.060 9.300 119,906 -0.80(-7.92%)
Oct 28, 2024 9.930 10.25 9.700 10.10 117,022 +0.19(+1.92%)
Oct 25, 2024 10.75 10.98 9.840 9.910 174,187 -1.07(-9.74%)
Oct 24, 2024 10.31 11.34 10.23 10.98 212,302 +0.98(+9.80%)
Oct 23, 2024 11.74 11.74 10.00 10.00 242,522 -2.06(-17.08%)
Oct 22, 2024 11.50 12.95 11.04 12.06 639,997 +0.37(+3.17%)
Oct 21, 2024 11.56 12.80 11.05 11.69 397,710 -0.23(-1.93%)
Oct 18, 2024 10.40 12.49 10.12 11.92 851,917 +1.13(+10.47%)
Oct 17, 2024 10.14 11.28 10.00 10.79 245,700 +0.65(+6.41%)
Oct 16, 2024 10.00 10.55 9.900 10.14 175,327 -0.23(-2.22%)
Oct 15, 2024 11.66 12.01 10.21 10.37 319,631 -1.75(-14.44%)
Oct 14, 2024 12.22 12.72 11.80 12.12 223,194 +0.58(+5.03%)
Oct 11, 2024 12.65 13.31 11.00 11.54 473,118 -1.52(-11.64%)
Oct 10, 2024 11.90 15.22 11.89 13.06 6,377,328 +3.30(+33.81%)
Oct 09, 2024 10.40 10.75 8.010 9.760 412,680 -0.54(-5.24%)
Oct 08, 2024 12.42 12.63 10.25 10.30 564,882 -2.26(-17.99%)
Oct 07, 2024 12.47 16.00 12.00 12.56 745,501 -1.01(-7.44%)
Oct 04, 2024 15.06 17.00 13.38 13.57 781,410 -3.05(-18.35%)
Oct 03, 2024 17.10 18.81 14.75 16.62 6,817,644 +3.23(+24.12%)
Oct 02, 2024 6.960 17.99 6.950 13.39 21,719,188 +6.66(+98.96%)
Oct 01, 2024 7.940 7.950 6.710 6.730 372,937 -1.36(-16.81%)
Sep 30, 2024 9.000 9.480 8.060 8.090 223,999 -0.92(-10.21%)
Sep 27, 2024 9.220 9.930 8.540 9.010 382,759 -0.39(-4.15%)
Sep 26, 2024 9.110 10.60 8.200 9.400 457,324 -0.23(-2.39%)
Sep 25, 2024 11.01 11.41 9.270 9.630 436,437 -1.97(-16.98%)
Sep 24, 2024 13.63 14.60 10.63 11.60 441,998 -1.56(-11.85%)
Sep 23, 2024 16.82 17.17 13.14 13.16 797,118 -0.84(-6.00%)
Sep 20, 2024 18.67 20.50 13.51 14.00 374,421 -4.81(-25.57%)
Sep 19, 2024 19.50 21.87 18.60 18.81 313,246 -1.41(-6.97%)
Sep 18, 2024 23.31 24.94 19.65 20.22 563,776 -7.68(-27.53%)
Sep 17, 2024 28.44 30.69 24.15 27.90 4,216,868 +5.85(+26.53%)
Sep 16, 2024 18.24 24.99 17.70 22.05 5,229,110 +5.76(+35.36%)
Sep 13, 2024 12.93 22.41 11.55 16.29 4,667,907 +2.01(+14.08%)
Sep 12, 2024 19.20 19.92 13.50 14.28 615,514 -5.82(-28.96%)
Sep 11, 2024 21.75 23.34 19.80 20.10 709,731 -2.01(-9.09%)
Sep 10, 2024 22.74 29.70 22.05 22.11 9,400,305 +2.16(+10.83%)
Sep 09, 2024 24.63 26.25 19.53 19.95 3,109,022 -10.80(-35.12%)
Sep 06, 2024 26.52 37.35 21.33 30.75 26,833,454 +18.33(+147.58%)
Sep 05, 2024 3.030 20.19 3.030 12.42 26,715,656 +9.33(+301.94%)
Sep 04, 2024 3.240 3.270 2.970 3.090 68,562 -0.30(-8.85%)
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.