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 )

17.85 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 11, 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, 2017 19.97 20.18 19.69 20.13 3,735 +0.20(+0.98%)
Sep 28, 2017 20.29 20.29 19.79 19.94 4,253 -0.05(-0.27%)
Sep 27, 2017 19.86 19.99 19.68 19.99 7,541 -0.02(-0.10%)
Sep 26, 2017 19.83 20.02 19.83 20.01 11,739 -0.05(-0.27%)
Sep 25, 2017 19.70 20.13 19.70 20.07 17,622 +0.37(+1.86%)
Sep 22, 2017 20.28 20.28 19.69 19.70 2,860 -0.11(-0.57%)
Sep 21, 2017 19.79 19.81 19.70 19.81 4,252 +0.04(+0.22%)
Sep 20, 2017 19.80 20.04 19.68 19.77 6,799 +0.13(+0.66%)
Sep 19, 2017 19.93 19.94 19.44 19.64 14,591 -0.29(-1.44%)
Sep 18, 2017 19.93 19.94 19.81 19.93 1,457 +0.08(+0.39%)
Sep 15, 2017 19.89 19.91 19.74 19.85 2,531 -0.05(-0.24%)
Sep 14, 2017 19.93 19.93 19.89 19.89 634 -0.05(-0.24%)
Sep 13, 2017 19.79 19.94 19.68 19.94 3,229 +0.17(+0.88%)
Sep 12, 2017 19.60 19.77 19.56 19.77 6,622 +0.15(+0.77%)
Sep 11, 2017 19.67 19.67 19.48 19.62 5,638 -0.05(-0.24%)
Sep 08, 2017 19.67 19.68 19.67 19.67 841 -0.02(-0.09%)
Sep 07, 2017 19.58 19.68 19.51 19.68 2,537 +0.10(+0.53%)
Sep 06, 2017 19.58 19.58 19.58 19.58 230 +0.18(+0.92%)
Sep 05, 2017 19.48 19.48 19.30 19.40 2,922 +0.10(+0.51%)
Sep 01, 2017 19.27 19.30 19.27 19.30 576 -0.15(-0.75%)
Aug 31, 2017 19.02 19.47 19.02 19.45 832 +0.36(+1.90%)
Aug 30, 2017 19.16 19.16 19.01 19.08 2,537 -0.06(-0.34%)
Aug 29, 2017 19.02 19.15 18.92 19.15 31,956 +0.04(+0.21%)
Aug 25, 2017 19.11 19.11 19.11 16 -0.00(-0.00%)
Aug 24, 2017 19.11 19.19 19.08 19.11 15,366 +0.01(+0.03%)
Aug 23, 2017 19.12 19.12 19.02 19.10 6,112 -0.01(-0.08%)
Aug 22, 2017 19.19 19.21 19.03 19.12 6,608 +0.21(+1.10%)
Aug 21, 2017 19.23 19.23 18.73 18.91 9,677 -0.39(-2.02%)
Aug 18, 2017 19.50 19.52 19.30 19.30 4,535 -0.16(-0.85%)
Aug 17, 2017 19.81 19.81 19.08 19.47 3,842 -0.39(-1.97%)
Aug 16, 2017 19.86 19.86 19.86 19.86 576 +0.00(+0.00%)
Aug 15, 2017 19.83 19.94 19.82 19.86 3,805 -0.19(-0.95%)
Aug 14, 2017 20.37 20.37 19.95 20.05 5,858 -0.26(-1.28%)
Aug 11, 2017 20.43 20.46 20.31 20.31 1,754 -0.34(-1.64%)
Aug 10, 2017 20.59 20.65 20.38 20.65 4,843 +0.00(+0.02%)
Aug 09, 2017 20.50 20.64 20.50 20.64 1,546 +0.14(+0.70%)
Aug 08, 2017 20.50 20.50 20.50 20.50 115 -0.00(-0.00%)
Aug 07, 2017 20.33 20.50 20.32 20.50 1,961 +0.26(+1.29%)
Aug 04, 2017 20.38 20.38 20.13 20.24 7,009 -0.19(-0.93%)
Aug 03, 2017 20.54 20.59 20.38 20.43 3,056 -0.12(-0.59%)
Aug 01, 2017 20.55 20.55 20.55 0 +0.02(+0.08%)
Jul 31, 2017 20.46 20.53 20.46 20.53 230 -0.02(-0.08%)
Jul 28, 2017 20.55 20.55 20.55 20.55 312 +0.17(+0.85%)
Jul 27, 2017 20.53 20.55 20.38 20.38 6,068 -0.30(-1.47%)
Jul 26, 2017 20.78 20.78 20.68 20.68 1,686 -0.17(-0.83%)
Jul 25, 2017 20.65 20.85 20.64 20.85 2,998 +0.04(+0.21%)
Jul 24, 2017 20.85 20.85 20.81 20.81 1,153 -0.02(-0.10%)
Jul 21, 2017 20.81 20.83 20.79 20.83 1,039 -0.02(-0.11%)
Jul 20, 2017 20.72 20.85 20.72 20.85 948 +0.04(+0.21%)
Jul 19, 2017 20.76 20.81 20.72 20.81 3,200 +0.12(+0.56%)
Jul 18, 2017 20.74 20.76 20.69 20.69 2,301 -0.07(-0.34%)
Jul 17, 2017 20.77 20.77 20.38 20.76 1,765 +0.01(+0.07%)
Jul 14, 2017 20.37 20.81 20.37 20.75 10,199 +0.50(+2.46%)
Jul 13, 2017 20.25 20.25 20.25 20.25 230 +0.00(+0.02%)
Jul 12, 2017 20.25 20.51 20.25 20.25 3,719 -0.09(-0.42%)
Jul 11, 2017 20.03 20.38 20.03 20.33 13,845 +0.30(+1.52%)
Jul 10, 2017 20.00 20.03 19.88 20.03 3,492 -0.03(-0.13%)
Jul 07, 2017 19.99 20.06 19.97 20.06 3,488 -0.01(-0.04%)
Jul 05, 2017 20.06 20.06 20.06 0 +0.24(+1.22%)
Jul 03, 2017 19.76 20.19 19.76 19.82 5,437 -0.16(-0.82%)
Jun 30, 2017 20.03 20.03 19.78 19.99 1,540 -0.12(-0.60%)
Jun 29, 2017 19.86 20.11 19.81 20.11 2,306 -0.10(-0.52%)
Jun 28, 2017 20.29 20.29 20.02 20.21 2,540 +0.14(+0.68%)
Jun 27, 2017 19.81 20.08 19.81 20.08 19,025 +0.22(+1.11%)
Jun 26, 2017 19.69 19.86 19.64 19.86 8,620 +0.19(+0.99%)
Jun 23, 2017 19.60 19.68 19.60 19.66 1,062 +0.08(+0.39%)
Jun 22, 2017 19.57 19.60 19.55 19.59 4,526 +0.10(+0.52%)
Jun 21, 2017 19.44 19.48 19.44 19.48 8,976 -0.07(-0.34%)
Jun 20, 2017 19.48 19.55 19.48 19.55 662 -0.05(-0.26%)
Jun 19, 2017 19.60 19.78 19.58 19.60 2,006 +0.08(+0.41%)
Jun 16, 2017 19.38 19.52 19.36 19.52 796 +0.04(+0.20%)
Jun 15, 2017 19.53 19.53 19.48 19.48 3,541 -0.05(-0.24%)
Jun 14, 2017 19.55 19.56 19.53 19.53 1,199 -0.02(-0.11%)
Jun 13, 2017 19.48 19.55 19.48 19.55 1,328 +0.05(+0.26%)
Jun 12, 2017 19.44 19.52 19.44 19.50 3,632 +0.10(+0.52%)
Jun 09, 2017 19.33 19.40 19.33 19.40 1,585 +0.30(+1.55%)
Jun 08, 2017 19.10 19.10 19.10 19.10 938 -0.01(-0.04%)
Jun 07, 2017 19.23 19.27 19.10 19.11 2,585 +0.08(+0.45%)
Jun 06, 2017 19.06 19.17 19.03 19.03 7,832 -0.12(-0.62%)
Jun 05, 2017 19.29 19.29 18.87 19.14 11,943 -0.14(-0.75%)
Jun 02, 2017 18.64 19.64 18.63 19.29 23,379 +0.52(+2.78%)
Jun 01, 2017 19.07 19.19 18.77 18.77 6,448 -0.18(-0.96%)
May 31, 2017 18.81 19.08 18.64 18.95 12,700 +0.18(+0.97%)
May 30, 2017 18.92 19.14 18.77 18.77 6,708 -0.40(-2.10%)
May 26, 2017 19.28 19.39 18.66 19.17 24,094 -0.07(-0.35%)
May 25, 2017 19.14 19.29 19.14 19.24 10,952 -0.03(-0.18%)
May 24, 2017 19.23 19.48 19.08 19.27 38,216 -0.12(-0.61%)
May 23, 2017 19.74 19.82 19.19 19.39 45,452 -0.48(-2.43%)
May 22, 2017 20.47 20.47 19.19 19.87 69,453 -0.55(-2.68%)
May 19, 2017 20.41 20.49 20.16 20.42 40,825 -0.02(-0.10%)
May 18, 2017 20.53 20.61 20.41 20.44 22,097 -0.03(-0.17%)
May 17, 2017 20.90 21.18 20.33 20.47 18,878 -0.21(-1.02%)
May 16, 2017 20.55 20.75 20.51 20.69 10,713 +0.10(+0.49%)
May 15, 2017 20.75 20.80 20.53 20.58 30,285 -0.18(-0.86%)
May 12, 2017 21.18 21.19 20.65 20.76 14,887 -0.42(-1.96%)
May 11, 2017 21.22 21.28 21.18 21.18 25,416 -0.01(-0.04%)
May 10, 2017 21.15 21.42 21.13 21.19 16,808 -0.03(-0.13%)
May 09, 2017 21.05 21.24 21.05 21.21 6,906 +0.04(+0.17%)
May 08, 2017 21.37 21.37 21.01 21.18 5,607 +0.23(+1.10%)
May 05, 2017 21.19 21.52 20.92 20.95 40,283 -0.23(-1.09%)
May 04, 2017 21.18 21.30 21.13 21.18 13,635 +0.00(+0.00%)
May 03, 2017 21.22 21.22 21.01 21.18 7,850 -0.01(-0.04%)
May 02, 2017 21.45 21.47 21.19 21.19 8,367 -0.29(-1.34%)
May 01, 2017 21.77 21.77 21.47 21.47 1,766 -0.29(-1.34%)
Apr 28, 2017 21.76 21.76 21.76 21.76 708 +0.09(+0.40%)
Apr 26, 2017 21.68 21.68 21.68 0 +0.08(+0.36%)
Apr 25, 2017 21.64 21.69 21.44 21.60 13,753 -0.42(-1.92%)
Apr 24, 2017 21.71 22.11 21.71 22.02 478 +0.38(+1.76%)
Apr 21, 2017 21.63 21.64 21.63 21.64 631 +0.00(+0.00%)
Apr 20, 2017 21.60 21.64 21.60 21.64 1,711 +0.04(+0.20%)
Apr 19, 2017 21.71 21.72 21.60 21.60 2,951 -0.21(-0.97%)
Apr 18, 2017 21.79 21.81 21.79 21.81 2,819 +0.14(+0.63%)
Apr 17, 2017 21.55 21.68 21.55 21.68 3,018 +0.08(+0.38%)
Apr 11, 2017 21.59 21.59 21.59 0 +0.08(+0.37%)
Apr 10, 2017 21.83 21.83 21.52 21.52 5,195 -0.34(-1.57%)
Apr 07, 2017 21.81 21.86 21.81 21.86 6,283 +0.22(+1.00%)
Apr 06, 2017 21.69 21.72 21.62 21.64 10,112 -0.30(-1.35%)
Apr 05, 2017 21.93 22.40 21.90 21.94 6,090 -0.03(-0.16%)
Apr 04, 2017 21.97 21.97 21.97 21.97 1,416 -0.19(-0.84%)
Apr 03, 2017 22.19 22.19 21.92 22.16 2,866 +0.13(+0.58%)
Mar 31, 2017 22.07 22.11 22.03 22.03 871 +0.09(+0.42%)
Mar 30, 2017 21.78 21.94 21.77 21.94 1,016 +0.17(+0.78%)
Mar 29, 2017 21.60 21.77 21.60 21.77 1,371 -0.06(-0.28%)
Mar 28, 2017 21.96 21.96 21.77 21.83 4,744 +0.34(+1.60%)
Mar 27, 2017 21.39 21.64 21.39 21.49 3,841 +0.11(+0.52%)
Mar 24, 2017 21.14 21.38 21.09 21.38 5,912 +0.12(+0.55%)
Mar 23, 2017 21.26 21.26 21.26 21.26 120 +0.03(+0.16%)
Mar 22, 2017 21.00 21.24 21.00 21.23 964 +0.13(+0.62%)
Mar 21, 2017 21.06 21.14 21.02 21.10 3,582 +0.03(+0.16%)
Mar 20, 2017 21.02 21.14 21.02 21.06 6,472 -0.11(-0.51%)
Mar 17, 2017 21.19 21.19 21.17 21.17 615 -0.06(-0.27%)
Mar 14, 2017 21.23 21.23 21.23 0 -0.00(-0.01%)
Mar 13, 2017 21.27 21.27 21.23 21.23 1,025 +0.19(+0.91%)
Mar 10, 2017 21.23 21.23 21.04 21.04 2,211 -0.22(-1.01%)
Mar 09, 2017 21.08 21.26 21.08 21.25 2,978 +0.16(+0.76%)
Mar 08, 2017 21.00 21.11 21.00 21.09 4,001 +0.05(+0.25%)
Mar 07, 2017 21.00 21.06 21.00 21.04 1,760 +0.02(+0.10%)
Mar 06, 2017 21.12 21.12 21.02 21.02 1,923 -0.02(-0.11%)
Mar 03, 2017 21.14 21.14 21.04 21.04 1,688 +0.01(+0.07%)
Mar 02, 2017 21.19 21.19 21.00 21.03 2,870 -0.24(-1.14%)
Mar 01, 2017 21.27 21.27 20.89 21.27 3,533 +0.02(+0.08%)
Feb 28, 2017 21.25 21.25 21.25 21.25 1,857 +0.02(+0.12%)
Feb 27, 2017 21.27 21.27 21.21 21.23 1,234 -0.04(-0.20%)
Feb 24, 2017 20.96 21.27 20.96 21.27 3,767 +0.30(+1.42%)
Feb 23, 2017 20.97 20.98 20.97 20.97 1,900 +0.01(+0.04%)
Feb 22, 2017 20.96 20.98 20.95 20.96 17,124 +0.00(+0.00%)
Feb 21, 2017 20.98 20.98 20.96 20.96 1,145 +0.02(+0.12%)
Feb 17, 2017 20.94 20.94 20.94 0 -0.00(-0.00%)
Feb 16, 2017 21.14 21.14 20.92 20.94 15,238 +0.02(+0.12%)
Feb 15, 2017 20.89 20.91 20.89 20.91 4,040 -0.02(-0.12%)
Feb 14, 2017 20.94 20.94 20.71 20.94 39,857 +0.00(+0.01%)
Feb 13, 2017 20.95 20.98 20.91 20.93 1,801 +0.08(+0.38%)
Feb 10, 2017 20.85 21.10 20.74 20.85 3,486 +0.13(+0.64%)
Feb 09, 2017 20.87 20.87 20.72 20.72 2,920 -0.18(-0.86%)
Feb 08, 2017 20.99 21.27 20.82 20.90 124,384 +0.01(+0.03%)
Feb 07, 2017 20.75 21.05 20.75 20.90 1,326 +0.18(+0.88%)
Feb 06, 2017 20.72 20.81 20.71 20.71 6,723 +0.00(+0.02%)
Feb 03, 2017 20.65 20.71 20.64 20.71 1,435 +0.06(+0.30%)
Feb 02, 2017 20.65 20.65 20.64 20.65 1,278 -0.01(-0.07%)
Feb 01, 2017 20.67 20.67 20.57 20.66 2,954 +0.05(+0.22%)
Jan 31, 2017 20.56 20.64 20.56 20.62 6,045 +0.00(+0.01%)
Jan 30, 2017 20.67 20.67 20.56 20.61 8,877 +0.01(+0.04%)
Jan 27, 2017 20.62 20.62 20.52 20.61 7,696 -0.02(-0.08%)
Jan 26, 2017 20.64 20.65 20.52 20.62 14,374 -0.02(-0.12%)
Jan 25, 2017 20.63 20.65 20.56 20.65 5,587 +0.09(+0.42%)
Jan 24, 2017 20.56 20.56 20.56 20.56 9,046 -0.00(-0.02%)
Jan 23, 2017 20.61 20.61 20.56 20.56 13,658 -0.04(-0.20%)
Jan 20, 2017 20.61 20.63 20.51 20.61 4,149 +0.13(+0.65%)
Jan 19, 2017 20.68 20.68 20.43 20.47 13,662 +0.07(+0.37%)
Jan 18, 2017 20.32 20.40 20.23 20.40 49,862 +0.11(+0.53%)
Jan 17, 2017 20.15 20.48 20.00 20.29 39,604 +0.22(+1.07%)
Jan 13, 2017 20.07 20.07 20.07 0 +0.10(+0.50%)
Jan 12, 2017 19.94 20.07 19.90 19.98 24,077 +0.06(+0.29%)
Jan 11, 2017 19.90 20.01 19.86 19.92 95,746 +0.05(+0.25%)
Jan 10, 2017 19.83 19.90 19.83 19.87 21,781 +0.04(+0.21%)
Jan 09, 2017 19.90 19.98 19.70 19.83 45,042 +0.17(+0.88%)
Jan 06, 2017 19.69 19.73 19.65 19.65 6,108 -0.03(-0.18%)
Jan 05, 2017 19.73 19.73 19.68 19.69 6,029 +0.04(+0.18%)
Jan 04, 2017 19.69 19.73 19.63 19.65 15,172 +0.01(+0.03%)
Jan 03, 2017 19.53 19.67 19.17 19.65 58,370 +0.16(+0.82%)
Dec 30, 2016 19.49 19.49 19.49 0 -0.25(-1.26%)
Dec 29, 2016 19.20 19.73 19.20 19.73 4,643 +0.02(+0.12%)
Dec 28, 2016 19.44 19.71 19.08 19.71 2,840 +0.39(+2.01%)
Dec 27, 2016 18.97 19.32 18.97 19.32 2,185 -0.04(-0.21%)
Dec 22, 2016 19.36 19.36 19.36 0 -0.04(-0.21%)
Dec 20, 2016 19.40 19.40 19.40 0 +0.00(+0.00%)
Dec 19, 2016 19.30 19.40 19.20 19.40 15,101 +0.16(+0.84%)
Dec 16, 2016 19.24 19.24 19.24 19.24 323 -0.04(-0.21%)
Dec 14, 2016 19.28 19.28 19.28 123 -0.55(-2.77%)
Dec 13, 2016 19.83 19.83 19.83 19.83 617 +0.75(+3.91%)
Dec 12, 2016 19.44 19.44 19.08 19.08 22,947 -0.28(-1.44%)
Dec 09, 2016 19.29 19.77 19.26 19.36 6,344 +0.15(+0.76%)
Dec 08, 2016 19.26 19.53 19.20 19.22 20,242 +0.00(+0.00%)
Dec 07, 2016 19.20 19.32 19.12 19.22 21,747 +0.02(+0.08%)
Dec 06, 2016 19.25 19.25 19.20 19.20 2,468 +0.00(+0.00%)
Dec 05, 2016 19.25 19.25 19.20 19.20 4,998 -0.10(-0.50%)
Dec 02, 2016 19.28 19.36 19.24 19.30 22,895 +0.02(+0.08%)
Dec 01, 2016 19.32 19.46 19.23 19.28 95,588 +0.04(+0.21%)
Nov 30, 2016 19.24 19.32 18.89 19.24 11,138 -0.06(-0.29%)
Nov 29, 2016 19.44 19.45 19.30 19.30 4,258 +0.49(+2.62%)
Nov 28, 2016 19.45 20.01 18.81 18.81 2,061 -1.10(-5.50%)
Nov 25, 2016 19.46 19.90 19.46 19.90 1,049 +0.02(+0.10%)
Nov 23, 2016 19.88 19.88 19.88 0 -0.13(-0.66%)
Nov 15, 2016 20.01 20.01 20.01 0 +0.00(+0.00%)
Nov 11, 2016 20.01 20.01 20.01 0 -0.35(-1.71%)
Nov 10, 2016 20.01 20.01 20.36 191 +0.35(+1.74%)
Nov 09, 2016 20.01 20.01 20.01 20.01 740 -0.12(-0.60%)
Nov 07, 2016 20.13 20.13 20.13 0 -0.14(-0.68%)
Nov 02, 2016 20.27 20.27 20.27 0 +0.00(+0.01%)
Nov 01, 2016 20.37 20.37 20.17 20.27 5,525 +0.01(+0.07%)
Oct 31, 2016 20.42 20.42 20.17 20.25 5,930 -0.23(-1.15%)
Oct 28, 2016 20.49 20.49 20.49 20.49 215 +0.00(+0.00%)
Oct 27, 2016 20.58 20.58 20.49 20.49 918 +0.11(+0.56%)
Oct 26, 2016 20.38 20.38 20.38 20.38 6,926 +0.02(+0.08%)
Oct 25, 2016 20.35 20.44 20.34 20.36 2,653 +0.00(+0.01%)
Oct 20, 2016 20.36 20.36 20.36 0 -0.29(-1.39%)
Oct 14, 2016 20.64 20.64 20.64 18 +0.39(+1.93%)
Oct 13, 2016 20.28 20.28 18.84 20.25 5,122 -0.02(-0.12%)
Oct 11, 2016 20.28 20.28 20.28 0 -0.37(-1.80%)
Oct 07, 2016 20.65 20.65 20.65 0 +0.07(+0.35%)
Oct 06, 2016 20.60 20.66 20.58 20.58 3,455 -0.08(-0.39%)
Oct 05, 2016 20.66 20.66 20.66 20.66 246 +0.00(+0.01%)
Oct 04, 2016 20.66 20.66 20.58 20.66 1,308 -0.00(-0.01%)
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.