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

Wheeler Real Estate (NQ: WHLR )

2.250 -0.440 (-16.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2023 0.4600 0.4800 0.3288 0.3800 12,976,153 -0.12(-24.75%)
Nov 29, 2023 0.4700 0.6530 0.4324 0.5050 91,046,936 +0.15(+40.28%)
Nov 28, 2023 0.2700 0.4788 0.2690 0.3600 75,865,104 +0.12(+52.54%)
Nov 27, 2023 0.1666 0.2726 0.1666 0.2360 13,662,006 +0.06(+37.05%)
Nov 24, 2023 0.1820 0.1820 0.1614 0.1722 2,337,385 -0.01(-6.21%)
Nov 22, 2023 0.2020 0.2020 0.1711 0.1836 17,614,902 +0.02(+11.21%)
Nov 21, 2023 0.2100 0.2189 0.1651 0.1651 2,816,779 -0.05(-23.14%)
Nov 20, 2023 0.2348 0.2348 0.2032 0.2148 1,671,385 -0.02(-6.61%)
Nov 17, 2023 0.2252 0.2354 0.2150 0.2300 757,692 +0.02(+9.00%)
Nov 16, 2023 0.2428 0.2520 0.2002 0.2110 2,262,111 -0.03(-12.81%)
Nov 15, 2023 0.2500 0.2783 0.2411 0.2420 1,537,775 -0.00(-0.78%)
Nov 14, 2023 0.2278 0.3150 0.2090 0.2439 9,220,205 +0.03(+15.43%)
Nov 13, 2023 0.2430 0.2430 0.2050 0.2113 1,799,134 -0.03(-13.26%)
Nov 10, 2023 0.2526 0.2880 0.2314 0.2436 2,589,099 +0.01(+3.75%)
Nov 09, 2023 0.2900 0.2974 0.2178 0.2348 3,160,200 -0.05(-17.00%)
Nov 08, 2023 0.2823 0.2997 0.2710 0.2829 2,094,384 -0.01(-4.75%)
Nov 07, 2023 0.3000 0.3484 0.2750 0.2970 7,189,350 +0.01(+2.10%)
Nov 06, 2023 0.5000 0.5166 0.2872 0.2909 7,173,766 -0.22(-43.02%)
Nov 03, 2023 0.5700 0.5819 0.4670 0.5105 1,584,979 -0.07(-12.29%)
Nov 02, 2023 0.6399 0.6697 0.5727 0.5820 1,153,811 -0.05(-7.63%)
Nov 01, 2023 0.6500 0.6890 0.6110 0.6301 770,889 -0.00(-0.24%)
Oct 31, 2023 0.7000 0.7100 0.5827 0.6316 1,283,244 -0.10(-13.23%)
Oct 30, 2023 0.8700 0.8724 0.7102 0.7279 724,444 -0.10(-12.30%)
Oct 27, 2023 0.9300 0.9300 0.8300 0.8300 889,524 -0.10(-10.74%)
Oct 26, 2023 0.9600 0.9600 0.9099 0.9299 678,212 -0.02(-2.14%)
Oct 25, 2023 1.040 1.050 0.9200 0.9502 812,549 -0.15(-13.62%)
Oct 24, 2023 1.300 1.320 1.060 1.100 983,952 -0.17(-13.39%)
Oct 23, 2023 1.190 1.510 1.170 1.270 2,173,824 -0.12(-8.63%)
Oct 20, 2023 1.170 1.960 1.060 1.390 30,032,528 +0.40(+40.39%)
Oct 19, 2023 1.140 1.230 0.9802 0.9901 3,039,396 -0.14(-12.38%)
Oct 18, 2023 1.020 1.300 0.9000 1.130 3,253,610 +0.15(+14.86%)
Oct 17, 2023 0.9900 1.090 0.9600 0.9838 763,761 +0.09(+9.92%)
Oct 16, 2023 0.9636 0.9699 0.8893 0.8950 372,148 -0.10(-9.61%)
Oct 13, 2023 0.9500 1.080 0.9265 0.9901 442,668 -0.05(-4.80%)
Oct 12, 2023 1.070 1.070 0.9050 1.040 1,161,776 -0.31(-22.96%)
Oct 11, 2023 1.450 1.670 1.120 1.350 23,525,358 +0.46(+51.69%)
Oct 10, 2023 0.9299 0.9384 0.8179 0.8900 755,662 -0.07(-7.34%)
Oct 09, 2023 1.020 1.060 0.9549 0.9605 1,146,680 -0.32(-24.96%)
Oct 06, 2023 1.240 1.530 1.170 1.280 1,337,557 -0.28(-17.95%)
Oct 05, 2023 2.000 2.080 1.530 1.560 1,026,794 -0.81(-34.18%)
Oct 04, 2023 2.450 3.125 2.360 2.370 764,289 -0.61(-20.47%)
Oct 03, 2023 2.690 3.130 2.310 2.980 1,215,028 +0.38(+14.62%)
Oct 02, 2023 3.090 3.090 2.600 2.600 318,924 -0.68(-20.73%)
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%)
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.