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

Wheeler Real Estate Investment Trust Inc (NQ: WHLRD )

17.89 -0.41 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 13.15 13.15 13.03 13.03 245 -0.08(-0.61%)
Dec 26, 2023 13.11 42 +0.06(+0.46%)
Dec 22, 2023 13.41 13.50 12.98 13.05 27,051 -0.61(-4.47%)
Dec 21, 2023 13.25 13.66 13.25 13.66 1,419 +0.41(+3.09%)
Dec 20, 2023 13.85 13.85 12.81 13.25 8,539 -0.55(-3.99%)
Dec 19, 2023 13.85 13.85 13.80 13.80 1,024 +0.09(+0.66%)
Dec 15, 2023 13.71 26 -0.19(-1.37%)
Dec 14, 2023 13.80 13.91 13.80 13.90 1,175 +0.10(+0.72%)
Dec 13, 2023 13.84 13.84 13.80 13.80 552 -0.19(-1.36%)
Dec 12, 2023 14.05 14.23 13.70 13.99 44,982 +0.02(+0.14%)
Dec 11, 2023 14.21 14.21 13.91 13.97 3,260 -0.21(-1.48%)
Dec 08, 2023 14.17 14.30 13.82 14.18 7,191 +0.08(+0.57%)
Dec 07, 2023 14.07 14.40 13.91 14.10 23,409 -0.04(-0.28%)
Dec 06, 2023 14.21 14.36 13.88 14.14 62,830 -0.46(-3.15%)
Dec 05, 2023 14.11 14.73 14.08 14.60 17,516 +0.35(+2.46%)
Dec 04, 2023 14.00 14.29 14.00 14.25 3,896 +0.25(+1.79%)
Dec 01, 2023 14.60 14.61 13.90 14.00 141,584 -0.83(-5.60%)
Nov 30, 2023 14.30 14.85 14.30 14.83 25,684 +0.43(+2.99%)
Nov 29, 2023 14.11 14.60 14.11 14.40 14,637 -0.15(-1.03%)
Nov 28, 2023 14.73 14.80 14.38 14.55 35,405 +0.22(+1.54%)
Nov 27, 2023 14.00 14.70 13.95 14.33 58,439 -0.02(-0.14%)
Nov 24, 2023 14.01 14.50 14.01 14.35 16,643 +0.32(+2.27%)
Nov 22, 2023 13.94 14.19 13.94 14.03 2,403 +0.34(+2.50%)
Nov 21, 2023 13.67 14.14 13.45 13.69 15,013 -0.06(-0.44%)
Nov 20, 2023 14.24 14.49 13.71 13.75 12,749 -0.15(-1.08%)
Nov 17, 2023 13.86 14.19 13.86 13.90 2,322 +0.00(+0.00%)
Nov 16, 2023 14.00 14.10 13.90 13.90 3,287 +0.19(+1.39%)
Nov 15, 2023 13.41 14.24 13.38 13.71 16,202 +0.33(+2.47%)
Nov 14, 2023 13.80 13.99 13.10 13.38 47,899 -0.67(-4.77%)
Nov 13, 2023 14.45 14.45 14.00 14.05 3,450 -0.35(-2.43%)
Nov 10, 2023 14.01 14.44 14.01 14.40 12,015 +0.40(+2.86%)
Nov 09, 2023 14.40 14.50 14.00 14.00 17,899 -0.25(-1.75%)
Nov 08, 2023 14.25 14.46 14.00 14.25 51,605 -0.21(-1.45%)
Nov 07, 2023 14.20 14.68 13.73 14.46 52,942 +0.26(+1.83%)
Nov 06, 2023 14.94 15.29 14.10 14.20 18,053 -1.00(-6.58%)
Nov 03, 2023 14.75 15.29 14.75 15.20 18,714 +0.51(+3.47%)
Nov 02, 2023 14.16 15.21 14.09 14.69 21,609 +0.59(+4.18%)
Nov 01, 2023 14.00 14.10 13.97 14.10 11,047 -0.15(-1.05%)
Oct 31, 2023 14.01 14.25 13.97 14.25 3,618 +0.05(+0.35%)
Oct 30, 2023 14.00 14.23 14.00 14.20 14,463 +0.30(+2.20%)
Oct 27, 2023 13.35 13.94 13.25 13.89 48,480 +0.77(+5.83%)
Oct 26, 2023 13.51 13.51 13.13 13.13 2,937 -0.12(-0.91%)
Oct 25, 2023 13.00 13.25 13.00 13.25 638 +0.00(+0.00%)
Oct 24, 2023 12.98 13.55 12.75 13.25 20,278 +0.50(+3.92%)
Oct 23, 2023 12.45 12.75 12.42 12.75 10,221 +0.48(+3.91%)
Oct 20, 2023 12.25 12.30 11.95 12.27 23,869 +0.27(+2.25%)
Oct 19, 2023 12.00 12.37 12.00 12.00 24,697 -0.10(-0.83%)
Oct 18, 2023 12.01 12.39 11.90 12.10 12,657 +0.14(+1.17%)
Oct 17, 2023 11.77 12.40 11.77 11.96 1,338 +0.21(+1.79%)
Oct 16, 2023 12.15 12.38 11.70 11.75 6,613 +0.13(+1.12%)
Oct 13, 2023 11.88 12.00 11.62 11.62 13,025 -0.08(-0.68%)
Oct 12, 2023 12.08 12.17 11.70 11.70 30,307 -0.30(-2.50%)
Oct 11, 2023 12.56 12.56 11.90 12.00 25,892 +0.10(+0.84%)
Oct 10, 2023 12.20 12.20 11.10 11.90 8,696 -0.20(-1.65%)
Oct 09, 2023 12.00 12.23 11.70 12.10 20,456 +0.07(+0.58%)
Oct 06, 2023 10.41 12.75 10.41 12.03 30,839 +2.28(+23.38%)
Oct 05, 2023 10.25 10.25 9.500 9.751 11,939 +0.02(+0.21%)
Oct 04, 2023 10.43 10.43 9.730 9.730 24,068 -0.52(-5.07%)
Oct 03, 2023 10.49 10.49 10.25 10.25 265 -0.15(-1.44%)
Oct 02, 2023 10.50 10.50 10.40 10.40 1,102 -0.10(-0.95%)
Sep 29, 2023 10.55 10.78 10.25 10.50 5,074 +0.00(+0.00%)
Sep 27, 2023 10.50 3 +0.17(+1.65%)
Sep 26, 2023 10.30 10.33 10.30 10.33 1,450 +0.03(+0.29%)
Sep 25, 2023 10.46 10.50 10.30 10.30 27,456 -0.01(-0.10%)
Sep 22, 2023 10.75 10.75 10.30 10.31 42,123 -0.19(-1.81%)
Sep 21, 2023 10.29 10.50 10.26 10.50 36,734 +0.13(+1.25%)
Sep 20, 2023 10.12 10.50 10.12 10.37 5,594 +0.07(+0.68%)
Sep 19, 2023 10.25 10.45 10.11 10.30 14,254 +0.05(+0.49%)
Sep 18, 2023 10.21 10.38 9.910 10.25 11,098 +0.00(+0.00%)
Sep 15, 2023 10.22 10.50 9.900 10.25 119,606 -0.25(-2.38%)
Sep 14, 2023 10.99 11.00 10.35 10.50 97,394 -0.50(-4.51%)
Sep 13, 2023 11.76 11.85 10.61 11.00 43,585 -1.00(-8.37%)
Sep 12, 2023 12.27 12.27 11.76 12.00 39,465 -0.25(-2.04%)
Sep 11, 2023 12.64 12.64 12.05 12.25 54,100 -0.31(-2.47%)
Sep 08, 2023 12.40 12.80 12.01 12.56 25,748 -0.16(-1.26%)
Sep 07, 2023 15.66 15.94 12.72 12.72 165,156 +0.26(+2.12%)
Sep 06, 2023 11.85 12.46 11.82 12.46 724 +0.59(+4.93%)
Sep 05, 2023 11.50 11.87 11.50 11.87 562 -0.13(-1.08%)
Sep 01, 2023 12.16 12.16 11.25 12.00 4,304 -0.31(-2.52%)
Aug 31, 2023 12.25 12.51 11.80 12.31 17,674 +0.06(+0.49%)
Aug 30, 2023 11.50 12.40 11.47 12.25 28,728 +1.08(+9.67%)
Aug 29, 2023 11.17 11.17 11.17 11.17 504 +0.28(+2.57%)
Aug 28, 2023 10.89 10.89 10.89 10.89 17,315 -0.20(-1.80%)
Aug 25, 2023 10.90 11.11 10.90 11.09 6,166 +0.05(+0.45%)
Aug 22, 2023 11.04 199 +0.03(+0.27%)
Aug 21, 2023 11.01 11.20 10.84 11.01 13,702 -0.49(-4.26%)
Aug 18, 2023 11.50 11.50 11.00 11.50 22,835 +0.00(+0.00%)
Aug 17, 2023 11.11 11.50 11.10 11.50 22,991 +0.25(+2.25%)
Aug 16, 2023 11.22 11.25 11.02 11.25 19,302 -0.25(-2.13%)
Aug 15, 2023 11.64 11.64 11.38 11.49 10,620 -0.23(-1.94%)
Aug 14, 2023 11.27 11.73 11.22 11.72 11,892 +0.00(+0.00%)
Aug 11, 2023 11.48 11.75 11.18 11.72 45,526 +0.01(+0.09%)
Aug 10, 2023 11.50 11.85 11.06 11.71 32,478 +0.03(+0.26%)
Aug 09, 2023 11.60 11.70 11.40 11.68 11,660 -0.16(-1.35%)
Aug 08, 2023 11.62 11.85 11.60 11.84 5,577 -0.16(-1.33%)
Aug 07, 2023 12.00 12.00 12.00 12.00 200 +0.04(+0.33%)
Aug 04, 2023 11.96 11.98 11.96 11.96 561 -0.08(-0.66%)
Aug 02, 2023 12.04 1 +0.33(+2.82%)
Jul 28, 2023 11.71 15 +0.21(+1.83%)
Jul 27, 2023 11.54 11.62 11.50 11.50 1,927 -0.50(-4.17%)
Jul 24, 2023 12.00 12 -0.00(-0.00%)
Jul 21, 2023 11.95 12.00 11.80 12.00 3,383 +0.00(+0.00%)
Jul 13, 2023 12.00 1 +0.02(+0.17%)
Jul 11, 2023 11.98 60 -0.02(-0.17%)
Jul 06, 2023 12.00 64 -0.25(-2.04%)
Jul 05, 2023 11.86 12.25 11.86 12.25 322 +0.27(+2.25%)
Jul 03, 2023 12.02 12.02 11.76 11.98 13,935 -0.52(-4.16%)
Jun 30, 2023 12.50 12.50 12.50 12.50 156 +0.00(+0.00%)
Jun 29, 2023 12.51 12.51 12.50 12.50 761 +0.57(+4.78%)
Jun 23, 2023 11.93 32 -0.10(-0.83%)
Jun 22, 2023 12.13 12.13 12.03 12.03 11,398 +0.07(+0.59%)
Jun 21, 2023 11.96 11.96 11.96 11.96 372 +0.15(+1.27%)
Jun 20, 2023 12.44 12.50 11.81 11.81 15,484 -0.89(-7.01%)
Jun 16, 2023 12.65 12.70 12.65 12.70 2,913 -0.29(-2.23%)
Jun 15, 2023 13.11 13.12 12.99 12.99 7,044 -0.51(-3.78%)
Jun 14, 2023 13.50 13.53 13.50 13.50 5,386 +0.00(+0.00%)
Jun 13, 2023 13.25 13.50 13.25 13.50 4,209 +0.05(+0.37%)
Jun 12, 2023 13.06 14.30 13.02 13.45 1,605 +0.14(+1.07%)
Jun 09, 2023 13.63 13.63 13.19 13.31 31,546 -0.67(-4.81%)
Jun 08, 2023 13.76 14.00 13.76 13.98 36,102 -0.03(-0.21%)
Jun 07, 2023 13.83 14.25 13.83 14.01 8,093 -0.05(-0.36%)
Jun 06, 2023 14.00 14.10 13.80 14.06 2,463 +0.06(+0.43%)
Jun 05, 2023 13.99 14.12 13.80 14.00 24,106 +0.01(+0.07%)
Jun 02, 2023 13.81 14.00 13.78 13.99 3,681 +0.50(+3.71%)
Jun 01, 2023 13.37 13.49 13.37 13.49 2,502 +0.36(+2.74%)
May 31, 2023 12.70 13.21 12.70 13.13 79,357 -0.13(-0.98%)
May 26, 2023 13.26 2 +0.28(+2.16%)
May 24, 2023 12.98 12 +0.59(+4.76%)
May 23, 2023 12.25 12.50 11.76 12.39 34,188 +0.84(+7.27%)
May 22, 2023 12.00 12.00 11.55 11.55 2,974 -0.45(-3.75%)
May 19, 2023 12.21 12.21 12.00 12.00 506 +0.15(+1.27%)
May 15, 2023 11.85 2 +0.05(+0.42%)
May 12, 2023 11.81 12.50 11.80 11.80 868 +0.05(+0.43%)
May 11, 2023 11.75 11.75 11.75 11.75 200 -0.10(-0.84%)
May 10, 2023 11.85 11.85 11.80 11.85 800 -0.16(-1.29%)
May 09, 2023 12.35 12.35 12.01 12.01 12,119 -0.11(-0.94%)
May 08, 2023 12.12 12.12 12.12 12.12 119 +0.12(+0.99%)
May 05, 2023 12.00 12.00 12.00 12.00 225 +0.01(+0.08%)
May 03, 2023 11.99 2 +0.38(+3.27%)
May 02, 2023 11.60 11.80 11.60 11.61 4,298 -0.38(-3.17%)
May 01, 2023 11.99 12.09 11.99 11.99 3,002 -0.51(-4.08%)
Apr 28, 2023 11.50 12.50 11.50 12.50 3,045 -0.17(-1.35%)
Apr 27, 2023 12.67 12.67 12.67 12.67 2,002 +0.37(+3.02%)
Apr 25, 2023 12.30 0 +0.17(+1.40%)
Apr 20, 2023 12.13 0 -0.07(-0.57%)
Apr 19, 2023 12.20 12.20 12.20 12.20 1,011 -0.05(-0.41%)
Apr 17, 2023 12.25 11 +0.00(+0.00%)
Apr 13, 2023 12.25 0 +0.31(+2.60%)
Apr 12, 2023 12.10 12.10 11.80 11.94 2,752 -0.28(-2.29%)
Apr 11, 2023 12.11 12.25 12.11 12.22 4,271 -0.23(-1.85%)
Apr 10, 2023 11.51 12.50 11.51 12.45 655 +0.24(+1.97%)
Apr 05, 2023 12.21 33 -0.04(-0.33%)
Apr 04, 2023 12.27 12.27 12.25 12.25 3,258 -0.30(-2.39%)
Mar 31, 2023 12.55 0 +0.00(+0.00%)
Mar 30, 2023 12.30 12.55 12.25 12.55 1,700 +0.18(+1.46%)
Mar 29, 2023 12.23 12.37 12.12 12.37 2,311 -0.06(-0.48%)
Mar 27, 2023 12.43 87 +0.17(+1.39%)
Mar 21, 2023 12.26 2 -0.21(-1.69%)
Mar 17, 2023 12.47 0 -0.04(-0.31%)
Mar 16, 2023 12.33 12.54 12.33 12.51 3,927 +0.01(+0.08%)
Mar 15, 2023 12.55 12.55 12.50 12.50 6,072 -0.21(-1.65%)
Mar 13, 2023 12.71 0 +0.06(+0.47%)
Mar 10, 2023 12.66 12.66 12.65 12.65 1,503 -0.02(-0.16%)
Mar 09, 2023 12.65 12.67 12.64 12.67 852 +0.02(+0.16%)
Mar 07, 2023 12.65 10 -0.18(-1.40%)
Mar 06, 2023 12.58 12.91 12.50 12.83 2,424 -0.08(-0.62%)
Mar 03, 2023 12.41 12.91 12.41 12.91 3,222 +0.43(+3.45%)
Mar 02, 2023 12.65 12.67 12.48 12.48 2,604 -0.43(-3.33%)
Mar 01, 2023 12.82 12.91 12.82 12.91 324 +0.30(+2.38%)
Feb 27, 2023 12.61 584 +0.45(+3.70%)
Feb 24, 2023 12.53 12.53 12.16 12.16 5,766 -0.27(-2.17%)
Feb 23, 2023 12.40 12.43 12.40 12.43 1,424 -0.10(-0.80%)
Feb 22, 2023 12.53 12.53 12.53 12.53 300 +0.28(+2.29%)
Feb 21, 2023 12.25 12.38 12.25 12.25 1,762 -0.17(-1.37%)
Feb 17, 2023 12.39 12.46 11.85 12.42 681 -0.04(-0.32%)
Feb 15, 2023 12.46 80 +0.46(+3.83%)
Feb 14, 2023 11.50 12.27 11.23 12.00 5,292 -0.48(-3.85%)
Feb 13, 2023 12.32 12.48 12.03 12.48 8,968 +0.48(+4.00%)
Feb 10, 2023 12.00 12.05 12.00 12.00 2,607 +0.00(+0.00%)
Feb 09, 2023 11.73 12.00 11.73 12.00 2,505 +0.28(+2.39%)
Feb 08, 2023 11.71 11.96 11.70 11.72 3,985 +0.17(+1.47%)
Feb 07, 2023 12.28 12.28 11.55 11.55 1,601 -0.53(-4.39%)
Feb 06, 2023 12.45 12.45 12.07 12.08 2,621 -0.29(-2.34%)
Feb 03, 2023 12.51 12.51 12.37 12.37 408 -0.13(-1.04%)
Feb 02, 2023 12.52 12.52 12.49 12.50 1,009 -0.47(-3.62%)
Jan 31, 2023 12.97 73 +0.75(+6.14%)
Jan 30, 2023 12.03 12.22 12.03 12.22 966 +0.05(+0.41%)
Jan 27, 2023 12.34 12.34 12.12 12.17 5,049 -0.11(-0.90%)
Jan 26, 2023 12.27 12.28 12.27 12.28 2,001 -0.09(-0.73%)
Jan 25, 2023 12.27 12.47 12.15 12.37 4,517 +0.30(+2.49%)
Jan 24, 2023 12.35 12.35 11.90 12.07 12,102 -0.28(-2.27%)
Jan 23, 2023 13.23 13.23 12.31 12.35 22,560 -0.80(-6.08%)
Jan 20, 2023 13.15 13.25 12.96 13.15 14,096 -0.08(-0.60%)
Jan 19, 2023 13.39 13.39 13.14 13.23 16,741 -0.27(-2.00%)
Jan 18, 2023 13.40 13.50 13.36 13.50 29,956 +0.10(+0.75%)
Jan 17, 2023 13.40 13.40 13.40 13.40 613 -0.04(-0.30%)
Jan 13, 2023 13.40 13.68 13.35 13.44 90,391 -0.22(-1.61%)
Jan 12, 2023 13.55 13.71 13.30 13.66 17,427 +0.01(+0.07%)
Jan 11, 2023 13.67 13.97 13.65 13.65 1,018 -0.07(-0.51%)
Jan 10, 2023 13.68 13.72 13.66 13.72 778 +0.17(+1.25%)
Jan 06, 2023 13.55 34 +0.10(+0.71%)
Jan 05, 2023 13.26 13.57 13.26 13.45 15,572 +0.04(+0.33%)
Jan 04, 2023 13.32 13.51 13.26 13.41 3,834 +0.26(+1.98%)
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.