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 )

17.90 +0.06 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Apr 29, 2021 18.10 18.10 18.10 0 +0.07(+0.39%)
Apr 28, 2021 18.03 18.03 18.03 25 +0.00(+0.00%)
Apr 27, 2021 18.04 18.18 18.03 18.03 9,232 -0.12(-0.66%)
Apr 26, 2021 18.21 18.21 18.15 18.15 16,089 -0.08(-0.41%)
Apr 23, 2021 18.00 18.25 18.00 18.23 33,000 +0.26(+1.42%)
Apr 22, 2021 17.94 18.03 17.84 17.97 25,796 +0.17(+0.96%)
Apr 21, 2021 18.00 18.00 17.80 17.80 18,501 -0.25(-1.39%)
Apr 20, 2021 17.96 18.12 17.95 18.05 29,348 +0.17(+0.95%)
Apr 19, 2021 18.10 18.25 17.88 17.88 15,986 -0.17(-0.94%)
Apr 16, 2021 18.10 18.24 17.90 18.05 47,700 -0.10(-0.55%)
Apr 15, 2021 18.09 18.25 18.00 18.15 26,866 +0.15(+0.83%)
Apr 14, 2021 18.00 18.09 18.00 18.00 4,130 +0.20(+1.12%)
Apr 13, 2021 17.96 17.96 17.80 17.80 4,747 -0.16(-0.89%)
Apr 12, 2021 18.00 18.00 17.96 17.96 1,560 +0.00(+0.00%)
Apr 09, 2021 17.96 17.96 17.96 17.96 400 -0.04(-0.22%)
Apr 08, 2021 18.10 18.10 18.00 18.00 2,013 -0.18(-0.99%)
Apr 07, 2021 18.21 18.25 18.09 18.18 10,604 -0.03(-0.16%)
Apr 06, 2021 18.12 18.25 18.12 18.21 145,870 -0.02(-0.11%)
Apr 05, 2021 18.50 18.50 18.18 18.23 203,194 +0.13(+0.72%)
Apr 01, 2021 18.10 18.25 18.10 18.10 42,400 +0.10(+0.56%)
Mar 31, 2021 17.96 18.25 17.96 18.00 44,325 -0.23(-1.26%)
Mar 30, 2021 17.85 18.23 17.85 18.23 60,565 +0.33(+1.84%)
Mar 29, 2021 18.00 18.05 17.90 17.90 19,937 -0.05(-0.28%)
Mar 26, 2021 18.00 18.00 17.95 17.95 36,300 -0.05(-0.28%)
Mar 25, 2021 17.99 18.00 17.83 18.00 17,171 +0.00(+0.00%)
Mar 24, 2021 17.83 18.00 17.75 18.00 19,886 +0.25(+1.41%)
Mar 23, 2021 17.74 18.00 17.50 17.75 47,680 +0.30(+1.72%)
Mar 22, 2021 17.84 17.84 17.40 17.45 5,400 -0.31(-1.75%)
Mar 19, 2021 17.40 18.36 17.28 17.76 15,000 +0.46(+2.66%)
Mar 18, 2021 17.66 18.00 17.30 17.30 3,170 -0.51(-2.86%)
Mar 17, 2021 18.00 18.00 17.81 17.81 1,984 -0.04(-0.22%)
Mar 16, 2021 18.38 18.50 17.85 17.85 5,281 -0.21(-1.16%)
Mar 15, 2021 18.06 18.06 18.06 34 +0.00(+0.00%)
Mar 12, 2021 18.11 18.11 18.00 18.06 2,300 +0.01(+0.05%)
Mar 11, 2021 17.85 18.05 17.85 18.05 1,329 +0.20(+1.12%)
Mar 10, 2021 17.85 17.85 17.85 17.85 721 -0.07(-0.42%)
Mar 09, 2021 18.30 18.30 17.93 17.93 325 +0.03(+0.14%)
Mar 08, 2021 17.90 17.90 17.90 17.90 100 -0.09(-0.50%)
Mar 05, 2021 18.72 18.72 17.85 17.99 11,500 +0.03(+0.15%)
Mar 04, 2021 17.95 17.96 17.95 17.96 600 +0.21(+1.20%)
Mar 03, 2021 17.75 17.75 17.75 17.75 112 -0.02(-0.11%)
Mar 02, 2021 17.77 17.77 17.77 17.77 560 +0.00(+0.00%)
Mar 01, 2021 17.75 17.77 17.75 17.77 538 +0.83(+4.90%)
Feb 26, 2021 17.40 18.70 16.94 16.94 1,500 -0.61(-3.48%)
Feb 25, 2021 18.25 18.25 17.55 17.55 3,164 -0.05(-0.27%)
Feb 23, 2021 17.60 17.60 17.60 0 -0.15(-0.86%)
Feb 22, 2021 17.70 17.75 17.70 17.75 1,715 +0.05(+0.28%)
Feb 19, 2021 17.70 17.70 17.70 17.70 1,100 +0.20(+1.14%)
Feb 18, 2021 18.70 18.70 17.50 17.50 5,644 -0.25(-1.41%)
Feb 17, 2021 17.75 17.75 17.50 17.75 7,701 +0.00(+0.00%)
Feb 16, 2021 17.90 17.90 17.75 17.75 1,930 -0.24(-1.33%)
Feb 12, 2021 17.97 18.00 17.95 17.99 1,600 +0.09(+0.50%)
Feb 11, 2021 18.43 18.50 17.90 17.90 4,061 -0.10(-0.56%)
Feb 10, 2021 17.86 18.29 17.81 18.00 7,736 -0.29(-1.56%)
Feb 09, 2021 17.68 18.66 17.68 18.29 2,940 +0.60(+3.40%)
Feb 08, 2021 17.70 17.75 17.00 17.68 44,248 +0.07(+0.42%)
Feb 05, 2021 17.92 17.95 17.58 17.61 36,400 -0.04(-0.23%)
Feb 04, 2021 17.88 17.88 17.65 17.65 3,569 +0.05(+0.28%)
Feb 03, 2021 17.56 17.90 17.55 17.60 39,811 +0.00(+0.00%)
Feb 02, 2021 17.95 17.95 17.48 17.60 18,475 +0.10(+0.57%)
Feb 01, 2021 17.45 17.50 17.45 17.50 10,000 +0.01(+0.06%)
Jan 28, 2021 17.49 17.49 17.49 0 +0.00(+0.00%)
Jan 27, 2021 17.45 17.49 17.45 17.49 1,080 +0.04(+0.23%)
Jan 26, 2021 17.41 17.45 17.41 17.45 3,647 -0.15(-0.85%)
Jan 25, 2021 17.60 17.60 17.60 17.60 266 -0.01(-0.06%)
Jan 22, 2021 17.51 17.75 17.38 17.61 11,600 -0.14(-0.79%)
Jan 21, 2021 17.80 17.86 17.75 17.75 4,996 -0.10(-0.56%)
Jan 20, 2021 17.85 17.95 17.85 17.85 10,806 -0.05(-0.28%)
Jan 19, 2021 17.90 17.90 17.90 17.90 400 +0.17(+0.96%)
Jan 14, 2021 17.73 17.73 17.73 0 -0.02(-0.11%)
Jan 13, 2021 17.52 17.75 17.52 17.75 723 +0.00(+0.00%)
Jan 12, 2021 17.90 18.00 17.75 17.75 8,801 -0.25(-1.39%)
Jan 11, 2021 18.00 18.11 17.39 18.00 54,087 -0.00(-0.00%)
Jan 08, 2021 18.15 18.15 18.00 18.00 2,800 +0.00(+0.00%)
Jan 07, 2021 18.00 18.15 18.00 18.00 34,369 +0.15(+0.84%)
Jan 06, 2021 17.85 17.95 17.80 17.85 7,859 +0.00(+0.00%)
Jan 05, 2021 17.95 18.15 17.83 17.85 7,488 +0.00(+0.00%)
Jan 04, 2021 18.10 18.10 17.85 17.85 4,741 -0.15(-0.83%)
Dec 31, 2020 18.00 18.00 18.00 4,596 -0.15(-0.83%)
Dec 30, 2020 18.10 18.20 18.00 18.15 4,596 +0.15(+0.83%)
Dec 29, 2020 18.20 18.20 17.99 18.00 1,364 +0.12(+0.67%)
Dec 28, 2020 17.98 17.98 17.76 17.88 4,602 +0.13(+0.73%)
Dec 24, 2020 17.50 17.98 17.50 17.75 18,500 +0.59(+3.44%)
Dec 23, 2020 17.39 17.39 17.15 17.16 455 -0.19(-1.10%)
Dec 22, 2020 17.01 17.35 17.01 17.35 1,210 +0.32(+1.88%)
Dec 21, 2020 17.03 17.03 17.03 17.03 150 -0.32(-1.84%)
Dec 18, 2020 17.35 17.55 17.35 17.35 5,300 -0.15(-0.86%)
Dec 17, 2020 17.56 17.56 17.26 17.50 902 +0.00(+0.00%)
Dec 16, 2020 17.91 17.91 17.50 17.50 3,637 +0.47(+2.76%)
Dec 15, 2020 17.91 17.91 17.02 17.03 1,449 -0.03(-0.18%)
Dec 14, 2020 17.25 17.25 17.06 17.06 1,593 -0.15(-0.87%)
Dec 11, 2020 16.78 17.50 16.78 17.21 4,700 -0.04(-0.23%)
Dec 10, 2020 17.25 17.25 17.19 17.25 13,827 -0.05(-0.29%)
Dec 09, 2020 16.96 17.32 16.96 17.30 13,326 -0.04(-0.23%)
Dec 08, 2020 17.40 17.40 17.34 17.34 202 -0.16(-0.91%)
Dec 07, 2020 17.57 17.57 17.50 17.50 1,876 +0.25(+1.45%)
Dec 04, 2020 17.31 17.56 17.25 17.25 2,300 +0.02(+0.09%)
Dec 02, 2020 17.23 17.23 17.23 0 -0.27(-1.52%)
Dec 01, 2020 18.00 18.00 17.50 17.50 1,704 +0.50(+2.94%)
Nov 30, 2020 17.00 17.00 17.00 5 +0.00(+0.00%)
Nov 25, 2020 17.00 17.00 17.00 0 +0.27(+1.61%)
Nov 24, 2020 16.27 16.73 16.27 16.73 4,677 +0.53(+3.27%)
Nov 23, 2020 16.39 16.40 16.08 16.20 1,427 -0.20(-1.22%)
Nov 20, 2020 16.46 16.48 16.02 16.40 1,600 -0.10(-0.61%)
Nov 18, 2020 16.50 16.50 16.50 0 -0.19(-1.14%)
Nov 17, 2020 16.17 16.69 16.17 16.69 3,551 +0.63(+3.92%)
Nov 16, 2020 15.92 16.52 15.92 16.06 6,666 +0.16(+1.01%)
Nov 13, 2020 15.50 15.95 15.50 15.90 5,900 +0.30(+1.92%)
Nov 12, 2020 15.50 15.60 15.45 15.60 5,860 +0.25(+1.63%)
Nov 11, 2020 15.50 15.51 15.00 15.35 5,871 -0.15(-0.97%)
Nov 10, 2020 14.53 15.50 14.50 15.50 3,406 +0.96(+6.60%)
Nov 09, 2020 14.54 14.54 14.54 14.54 120 +0.07(+0.48%)
Nov 06, 2020 15.91 15.91 14.32 14.47 600 -0.53(-3.53%)
Nov 03, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Nov 02, 2020 15.04 15.04 15.00 15.00 1,500 +0.00(+0.00%)
Oct 30, 2020 15.00 15.00 15.00 70 +0.00(+0.00%)
Oct 29, 2020 15.00 15.00 15.00 10 +0.00(+0.00%)
Oct 27, 2020 15.00 15.00 15.00 0 -0.05(-0.33%)
Oct 26, 2020 15.05 15.05 15.05 15.05 100 -0.55(-3.53%)
Oct 23, 2020 15.60 15.60 15.60 24 +0.00(+0.00%)
Oct 22, 2020 15.72 15.72 15.60 15.60 1,475 +0.33(+2.18%)
Oct 21, 2020 15.00 15.27 15.00 15.27 580 -0.18(-1.19%)
Oct 19, 2020 15.45 15.45 15.45 0 -0.38(-2.40%)
Oct 16, 2020 15.25 15.83 15.25 15.83 1,800 -0.03(-0.19%)
Oct 15, 2020 15.68 15.90 15.68 15.86 1,167 +0.74(+4.89%)
Oct 14, 2020 15.12 15.12 15.12 1 +0.00(+0.00%)
Oct 13, 2020 15.12 15.12 15.12 76 +0.00(+0.00%)
Oct 07, 2020 15.12 15.12 15.12 0 -0.27(-1.75%)
Oct 02, 2020 15.39 15.39 15.39 0 +0.21(+1.41%)
Oct 01, 2020 15.18 15.18 15.18 2,004 -0.00(-0.03%)
Sep 30, 2020 15.25 15.25 15.16 15.18 3,387 -0.22(-1.43%)
Sep 29, 2020 15.20 15.40 14.93 15.40 10,723 +0.40(+2.67%)
Sep 28, 2020 15.00 15.00 15.00 15.00 1,905 +0.00(+0.00%)
Sep 25, 2020 15.00 15.00 15.00 1,810 +0.00(+0.00%)
Sep 24, 2020 14.95 15.05 14.92 15.00 12,557 +0.00(+0.00%)
Sep 23, 2020 15.02 15.02 15.00 15.00 7,959 -0.01(-0.07%)
Sep 22, 2020 15.00 15.01 14.90 15.01 3,824 -0.24(-1.57%)
Sep 21, 2020 15.26 15.35 15.25 15.25 1,932 +0.00(+0.00%)
Sep 18, 2020 15.74 15.74 15.25 15.25 82,100 -0.25(-1.61%)
Sep 17, 2020 15.50 15.50 15.50 17 +0.00(+0.00%)
Sep 16, 2020 15.57 15.60 15.50 15.50 2,983 +0.00(+0.00%)
Sep 15, 2020 15.45 15.55 15.25 15.50 4,264 +0.50(+3.33%)
Sep 14, 2020 15.25 15.37 15.00 15.00 3,007 +0.15(+1.01%)
Sep 11, 2020 14.85 14.85 14.85 52 +0.00(+0.00%)
Sep 10, 2020 14.95 14.95 14.80 14.85 3,556 +0.06(+0.41%)
Sep 09, 2020 14.79 14.79 14.79 10 +0.00(+0.00%)
Sep 08, 2020 14.74 14.79 14.74 14.79 504 -0.01(-0.07%)
Sep 04, 2020 14.80 14.80 14.80 14.80 1,200 -0.01(-0.07%)
Sep 03, 2020 14.74 14.90 14.74 14.81 4,614 +0.10(+0.68%)
Sep 02, 2020 14.71 14.71 14.71 14.71 127 -0.12(-0.78%)
Sep 01, 2020 14.80 14.90 14.80 14.83 1,459 +0.12(+0.79%)
Aug 31, 2020 14.65 14.71 14.65 14.71 630 -0.14(-0.94%)
Aug 28, 2020 14.71 14.95 14.71 14.85 5,800 +0.15(+1.02%)
Aug 27, 2020 14.66 14.72 14.65 14.70 2,164 -0.05(-0.34%)
Aug 26, 2020 14.65 14.87 14.65 14.75 2,263 -0.06(-0.41%)
Aug 25, 2020 14.65 14.88 14.65 14.81 5,994 -0.14(-0.94%)
Aug 24, 2020 14.29 14.95 14.25 14.95 6,599 +0.87(+6.18%)
Aug 21, 2020 14.30 14.30 14.00 14.08 8,200 -0.02(-0.14%)
Aug 20, 2020 14.50 14.51 14.08 14.10 13,185 +0.22(+1.57%)
Aug 19, 2020 14.10 14.10 13.75 13.88 3,972 +0.30(+2.23%)
Aug 17, 2020 13.58 13.58 13.58 0 +0.38(+2.88%)
Aug 14, 2020 13.15 13.30 13.15 13.20 3,500 +0.10(+0.76%)
Aug 13, 2020 13.00 13.10 12.89 13.10 6,910 +0.10(+0.77%)
Aug 12, 2020 13.00 13.14 13.00 13.00 22,033 +0.05(+0.39%)
Aug 11, 2020 13.00 13.25 12.75 12.95 21,940 +0.10(+0.78%)
Aug 10, 2020 12.55 13.00 12.55 12.85 9,101 +0.45(+3.63%)
Aug 07, 2020 12.60 12.60 12.40 12.40 1,200 -0.20(-1.59%)
Aug 06, 2020 12.55 12.92 12.55 12.60 6,969 +0.05(+0.40%)
Aug 05, 2020 12.49 12.55 12.30 12.55 10,324 +0.05(+0.40%)
Aug 04, 2020 12.94 12.94 12.50 12.50 434 +0.55(+4.60%)
Aug 03, 2020 12.27 12.45 11.46 11.95 12,380 -0.80(-6.27%)
Jul 30, 2020 12.75 12.75 12.75 0 +0.47(+3.87%)
Jul 29, 2020 12.47 12.47 12.26 12.28 6,129 -0.17(-1.41%)
Jul 27, 2020 12.45 12.45 12.45 0 -0.55(-4.23%)
Jul 24, 2020 13.00 13.00 13.00 2 +0.00(+0.00%)
Jul 22, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 21, 2020 13.00 13.00 13.00 120 +0.00(+0.00%)
Jul 17, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Jul 16, 2020 12.65 13.05 12.65 13.00 14,435 +0.20(+1.56%)
Jul 15, 2020 12.73 12.80 12.70 12.80 500 +0.28(+2.24%)
Jul 14, 2020 12.75 12.85 12.52 12.52 10,317 -0.08(-0.63%)
Jul 13, 2020 12.56 12.60 12.56 12.60 3,173 +0.00(+0.00%)
Jul 10, 2020 12.50 12.75 12.50 12.60 11,600 +0.20(+1.61%)
Jul 09, 2020 12.27 12.43 12.25 12.40 2,800 +0.15(+1.22%)
Jul 08, 2020 12.36 12.99 12.25 12.25 15,635 +0.13(+1.07%)
Jul 07, 2020 12.05 12.15 12.00 12.12 6,700 -0.08(-0.66%)
Jul 06, 2020 12.10 12.22 12.10 12.20 7,188 -0.01(-0.08%)
Jul 02, 2020 12.10 12.21 12.10 12.21 1,600 +0.05(+0.43%)
Jul 01, 2020 11.82 12.21 11.82 12.16 6,800 +0.16(+1.31%)
Jun 29, 2020 12.00 12.00 12.00 0 +0.00(+0.00%)
Jun 26, 2020 12.00 12.00 12.00 12.00 100 -0.21(-1.72%)
Jun 25, 2020 12.00 12.21 11.65 12.21 1,100 +1.11(+10.02%)
Jun 24, 2020 11.10 11.10 11.04 11.10 702 -0.40(-3.49%)
Jun 23, 2020 11.50 11.50 11.50 11.50 1,060 +0.59(+5.41%)
Jun 22, 2020 10.91 10.91 10.91 10.91 150 -0.59(-5.13%)
Jun 18, 2020 11.50 11.50 11.50 0 +0.25(+2.22%)
Jun 17, 2020 11.25 11.25 11.25 11.25 1,780 +0.62(+5.83%)
Jun 16, 2020 11.45 11.45 10.63 10.63 5,020 +0.16(+1.53%)
Jun 15, 2020 10.54 10.54 10.47 10.47 5,055 -1.62(-13.40%)
Jun 12, 2020 10.51 10.51 12.09 2,500 +1.58(+15.03%)
Jun 11, 2020 10.51 11.00 10.26 10.51 4,675 -0.70(-6.24%)
Jun 10, 2020 11.20 12.03 11.20 11.21 4,750 -0.19(-1.67%)
Jun 09, 2020 11.40 11.50 11.40 11.40 11,668 -0.10(-0.87%)
Jun 08, 2020 11.52 11.52 11.18 11.50 803 +0.34(+3.05%)
Jun 05, 2020 11.00 12.01 11.00 11.16 54,800 +0.54(+5.13%)
Jun 04, 2020 11.10 11.40 10.62 10.62 3,101 -0.63(-5.60%)
Jun 03, 2020 11.24 11.24 11.24 19 +0.00(+0.00%)
Jun 02, 2020 11.24 11.24 11.24 10 +0.00(+0.00%)
Jun 01, 2020 11.10 11.24 11.10 11.24 987 +0.06(+0.54%)
May 29, 2020 10.70 11.19 10.70 11.19 600 +0.88(+8.58%)
May 28, 2020 10.40 10.80 9.820 10.30 12,600 +0.05(+0.50%)
May 27, 2020 10.72 10.78 10.00 10.25 4,700 +0.25(+2.50%)
May 26, 2020 10.00 10.00 10.00 10.00 507 +0.09(+0.91%)
May 21, 2020 9.910 9.910 9.910 0 -0.09(-0.90%)
May 20, 2020 9.900 10.15 9.655 10.00 7,740 +0.00(+0.00%)
May 19, 2020 9.240 10.00 9.240 10.00 2,600 +0.93(+10.24%)
May 18, 2020 8.740 9.205 8.740 9.071 4,062 +0.88(+10.69%)
May 15, 2020 7.620 8.375 7.620 8.195 5,600 +0.31(+3.87%)
May 14, 2020 7.200 8.048 7.200 7.890 5,091 +0.59(+8.08%)
May 13, 2020 7.300 7.300 7.300 7.300 250 -0.57(-7.24%)
May 12, 2020 7.170 7.870 7.170 7.870 322 +0.26(+3.42%)
May 11, 2020 7.400 7.610 6.746 7.610 5,370 -0.49(-6.05%)
May 08, 2020 8.600 8.600 8.100 8.100 1,200 +0.10(+1.25%)
May 07, 2020 8.030 8.050 8.000 8.000 1,103 -0.09(-1.12%)
May 06, 2020 8.600 8.600 7.970 8.090 2,817 -0.51(-5.93%)
May 05, 2020 8.560 8.600 8.560 8.600 692 -0.42(-4.66%)
May 04, 2020 9.020 9.020 9.020 2 +0.00(+0.00%)
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.