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 )

18.00 -0.25 (-1.37%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 17, 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, 2022 14.60 14.65 14.58 14.62 15,970 +0.05(+0.34%)
Apr 28, 2022 14.59 14.60 14.46 14.57 5,610 +0.17(+1.15%)
Apr 26, 2022 14.40 0 -0.15(-1.00%)
Apr 25, 2022 14.55 14.55 14.55 14.55 100 -0.05(-0.34%)
Apr 22, 2022 14.55 14.65 14.55 14.60 1,361 +0.07(+0.48%)
Apr 21, 2022 14.35 14.55 14.35 14.53 8,506 -0.02(-0.14%)
Apr 20, 2022 14.50 14.95 14.50 14.55 1,365 +0.05(+0.34%)
Apr 19, 2022 14.50 14.50 14.50 14.50 119 +0.24(+1.68%)
Apr 18, 2022 14.25 14.29 14.25 14.26 6,857 +0.11(+0.78%)
Apr 14, 2022 13.99 14.21 13.86 14.15 9,162 +0.16(+1.14%)
Apr 12, 2022 13.99 7 -0.32(-2.21%)
Apr 11, 2022 14.30 14.31 14.20 14.31 1,300 -0.10(-0.72%)
Apr 08, 2022 14.51 14.51 14.35 14.41 1,177 -0.44(-2.96%)
Apr 07, 2022 14.85 14.85 14.85 14.85 116 +0.35(+2.41%)
Apr 06, 2022 14.80 14.81 14.50 14.50 3,604 +0.10(+0.66%)
Apr 04, 2022 14.40 100 -0.20(-1.34%)
Apr 01, 2022 14.39 14.90 14.39 14.60 7,188 +0.20(+1.39%)
Mar 31, 2022 14.45 14.45 14.39 14.40 2,854 -0.09(-0.62%)
Mar 30, 2022 14.50 15.02 14.42 14.49 10,780 -0.20(-1.36%)
Mar 29, 2022 14.70 14.84 14.54 14.69 2,343 +0.04(+0.27%)
Mar 28, 2022 14.58 14.65 14.50 14.65 1,260 +0.04(+0.27%)
Mar 25, 2022 14.50 14.77 14.42 14.61 1,187 +0.01(+0.07%)
Mar 24, 2022 14.50 14.80 14.50 14.60 3,306 +0.10(+0.69%)
Mar 23, 2022 14.25 14.50 14.22 14.50 2,552 +0.04(+0.28%)
Mar 22, 2022 14.00 14.50 13.90 14.46 4,062 +0.34(+2.42%)
Mar 21, 2022 13.94 14.14 13.90 14.12 935 -0.06(-0.44%)
Mar 18, 2022 14.15 14.18 13.73 14.18 2,140 +0.29(+2.07%)
Mar 17, 2022 13.80 13.92 13.65 13.89 2,019 +0.14(+1.03%)
Mar 16, 2022 13.75 13.75 13.71 13.75 930 +0.00(+0.00%)
Mar 15, 2022 13.83 13.83 13.51 13.75 6,057 -0.25(-1.79%)
Mar 14, 2022 14.00 14.00 14.00 14.00 131 +0.04(+0.29%)
Mar 11, 2022 13.77 13.96 13.77 13.96 628 -0.20(-1.41%)
Mar 09, 2022 14.16 76 +0.10(+0.71%)
Mar 08, 2022 14.20 14.30 13.90 14.06 14,502 -0.93(-6.20%)
Mar 04, 2022 14.99 83 -0.09(-0.60%)
Mar 03, 2022 13.87 15.55 13.83 15.08 66,387 +2.08(+16.00%)
Mar 02, 2022 13.10 13.10 13.00 13.00 5,399 -0.10(-0.76%)
Mar 01, 2022 13.12 13.12 13.00 13.10 3,132 -0.12(-0.91%)
Feb 28, 2022 12.98 13.22 12.98 13.22 524 +0.24(+1.85%)
Feb 25, 2022 13.00 13.00 12.93 12.98 821 -0.25(-1.89%)
Feb 24, 2022 13.00 13.23 12.85 13.23 8,327 +0.08(+0.61%)
Feb 22, 2022 13.15 29 -0.08(-0.60%)
Feb 18, 2022 13.23 0 +0.15(+1.12%)
Feb 17, 2022 13.12 13.30 13.00 13.08 5,404 -0.04(-0.28%)
Feb 16, 2022 13.07 13.12 13.07 13.12 380 -0.26(-1.97%)
Feb 15, 2022 13.20 13.50 13.20 13.38 9,668 +0.18(+1.40%)
Feb 14, 2022 13.41 13.41 12.81 13.20 14,627 -0.30(-2.20%)
Feb 11, 2022 13.50 13.58 13.50 13.50 10,210 -0.00(-0.03%)
Feb 10, 2022 13.50 13.75 13.50 13.50 9,883 +0.10(+0.75%)
Feb 09, 2022 13.59 13.59 13.30 13.40 7,681 -0.20(-1.47%)
Feb 08, 2022 13.59 13.75 13.35 13.60 17,285 +0.25(+1.87%)
Feb 07, 2022 13.01 13.50 13.01 13.35 6,112 -0.05(-0.39%)
Feb 04, 2022 13.99 14.00 13.25 13.40 9,266 -0.65(-4.61%)
Feb 03, 2022 13.50 14.25 14.05 4,113 +0.65(+4.85%)
Feb 02, 2022 13.40 13.40 13.40 13.40 625 +0.33(+2.52%)
Feb 01, 2022 13.20 13.20 13.07 13.07 390 +0.07(+0.54%)
Jan 31, 2022 13.02 13.00 21,684 +0.09(+0.70%)
Jan 28, 2022 13.70 13.72 12.91 12.91 714 -0.06(-0.46%)
Jan 27, 2022 13.50 13.50 12.97 12.97 12,115 -0.34(-2.56%)
Jan 26, 2022 13.36 13.36 13.31 13.31 1,484 -0.05(-0.37%)
Jan 25, 2022 13.12 13.75 13.05 13.36 14,598 -0.39(-2.84%)
Jan 24, 2022 13.75 14.45 13.01 13.75 13,628 -0.24(-1.72%)
Jan 21, 2022 13.86 14.12 13.80 13.99 26,227 -0.01(-0.07%)
Jan 20, 2022 14.00 14.24 13.83 14.00 14,865 -0.25(-1.76%)
Jan 19, 2022 14.40 14.40 14.25 14.25 218 +0.24(+1.71%)
Jan 18, 2022 14.20 14.25 14.00 14.01 6,123 -0.24(-1.67%)
Jan 14, 2022 14.25 0 -0.14(-0.99%)
Jan 13, 2022 14.45 14.45 14.30 14.39 3,705 +0.09(+0.63%)
Jan 11, 2022 14.30 10 +0.10(+0.70%)
Jan 10, 2022 15.07 15.07 14.11 14.20 7,453 -0.73(-4.89%)
Jan 06, 2022 14.93 14.93 14.93 30 -0.32(-2.10%)
Jan 05, 2022 15.25 15.31 15.25 15.25 2,380 -0.06(-0.42%)
Jan 04, 2022 15.15 15.49 15.15 15.31 1,795 +0.14(+0.93%)
Jan 03, 2022 15.20 15.49 15.05 15.17 1,970 -0.03(-0.20%)
Dec 31, 2021 15.38 15.38 15.05 15.21 1,136 -0.06(-0.37%)
Dec 30, 2021 15.39 15.39 15.26 15.26 739 -0.20(-1.28%)
Dec 29, 2021 14.77 15.46 14.77 15.46 15,350 +0.57(+3.83%)
Dec 28, 2021 14.99 15.20 14.76 14.89 17,151 -0.06(-0.40%)
Dec 27, 2021 14.76 14.95 14.76 14.95 920 +0.45(+3.10%)
Dec 23, 2021 14.25 14.50 13.80 14.50 23,747 +0.25(+1.75%)
Dec 22, 2021 13.55 14.50 13.55 14.25 27,934 +0.65(+4.78%)
Dec 21, 2021 12.80 13.89 12.61 13.60 75,787 +0.95(+7.51%)
Dec 20, 2021 13.22 13.22 12.56 12.65 27,431 -0.75(-5.60%)
Dec 17, 2021 13.50 13.60 13.16 13.40 23,986 -0.29(-2.10%)
Dec 16, 2021 13.88 14.50 13.69 13.69 12,688 -0.15(-1.10%)
Dec 15, 2021 13.52 13.84 13.51 13.84 4,494 +0.09(+0.65%)
Dec 14, 2021 13.86 14.25 13.75 13.75 3,797 -0.19(-1.36%)
Dec 13, 2021 14.30 14.50 13.86 13.94 23,840 -0.46(-3.19%)
Dec 10, 2021 14.50 14.74 14.28 14.40 12,015 -0.34(-2.31%)
Dec 09, 2021 15.00 15.00 14.50 14.74 5,306 -0.26(-1.73%)
Dec 08, 2021 15.11 15.41 14.72 15.00 17,920 -0.50(-3.23%)
Dec 07, 2021 15.50 15.63 15.00 15.50 14,506 -0.17(-1.07%)
Dec 03, 2021 15.67 15.67 15.67 20 -0.19(-1.21%)
Dec 02, 2021 15.60 15.86 15.25 15.86 7,233 +0.01(+0.06%)
Dec 01, 2021 16.00 16.03 15.68 15.85 7,383 +0.25(+1.60%)
Nov 30, 2021 15.62 15.87 15.50 15.60 5,762 -0.35(-2.19%)
Nov 29, 2021 15.95 15.95 15.88 15.95 2,050 -0.24(-1.48%)
Nov 26, 2021 15.84 16.25 15.84 16.19 4,101 +0.44(+2.79%)
Nov 24, 2021 16.40 16.74 15.75 15.75 3,750 -0.25(-1.56%)
Nov 23, 2021 15.64 16.24 15.50 16.00 13,372 +0.36(+2.30%)
Nov 22, 2021 16.16 16.25 15.50 15.64 9,142 -0.46(-2.86%)
Nov 19, 2021 16.00 16.25 15.78 16.10 10,705 -0.15(-0.92%)
Nov 18, 2021 16.31 16.34 16.25 16.25 5,497 -0.25(-1.51%)
Nov 17, 2021 16.26 16.50 16.25 16.50 2,319 -0.00(-0.00%)
Nov 16, 2021 16.25 16.70 16.25 16.50 24,879 +0.10(+0.61%)
Nov 15, 2021 16.30 16.95 16.30 16.40 5,370 +0.13(+0.80%)
Nov 12, 2021 16.50 16.50 16.27 16.27 5,165 -0.29(-1.75%)
Nov 10, 2021 16.56 16.56 16.56 20 +0.31(+1.91%)
Nov 09, 2021 16.30 16.32 16.25 16.25 828 +0.00(+0.00%)
Nov 08, 2021 16.18 16.55 16.16 16.25 3,214 +0.00(+0.00%)
Nov 05, 2021 16.83 16.83 16.25 16.25 406 -0.03(-0.18%)
Nov 04, 2021 16.45 16.73 16.00 16.28 11,088 +0.23(+1.43%)
Nov 03, 2021 15.99 16.47 15.99 16.05 14,294 +0.17(+1.07%)
Nov 02, 2021 16.09 16.24 15.75 15.88 4,253 +0.16(+1.02%)
Nov 01, 2021 16.26 16.30 15.72 15.72 2,423 -0.53(-3.26%)
Oct 29, 2021 16.05 16.25 16.00 16.25 1,678 +0.24(+1.50%)
Oct 28, 2021 16.00 16.01 16.00 16.01 1,140 +0.31(+1.97%)
Oct 27, 2021 15.70 15.70 15.70 15.70 731 -0.30(-1.88%)
Oct 26, 2021 15.75 16.00 10,352 +0.45(+2.89%)
Oct 25, 2021 16.08 16.12 15.50 15.55 3,596 -0.45(-2.81%)
Oct 22, 2021 16.00 16.00 16.00 16.00 669 -0.15(-0.93%)
Oct 21, 2021 16.00 16.23 16.00 16.15 2,982 -0.12(-0.71%)
Oct 20, 2021 16.04 16.40 15.99 16.27 8,972 +0.26(+1.60%)
Oct 19, 2021 15.98 16.03 15.91 16.01 5,464 +0.24(+1.52%)
Oct 18, 2021 15.64 15.77 15.61 15.77 947 +0.16(+1.02%)
Oct 15, 2021 15.97 16.25 15.01 15.61 23,592 -0.31(-1.95%)
Oct 14, 2021 15.30 15.97 15.02 15.92 23,493 +0.47(+3.04%)
Oct 13, 2021 15.92 15.92 15.35 15.45 36,097 -0.47(-2.95%)
Oct 12, 2021 16.00 16.00 15.90 15.92 9,054 -0.45(-2.75%)
Oct 11, 2021 16.09 16.37 16.09 16.37 1,191 +0.12(+0.74%)
Oct 08, 2021 16.05 16.25 15.30 16.25 10,292 -0.24(-1.46%)
Oct 06, 2021 16.49 16.49 16.49 29 +0.32(+1.98%)
Oct 05, 2021 16.25 16.50 16.15 16.17 3,367 +0.05(+0.31%)
Oct 04, 2021 16.80 16.80 16.00 16.12 7,929 -0.73(-4.33%)
Oct 01, 2021 16.85 16.85 16.85 16.85 654 +0.00(+0.00%)
Sep 29, 2021 16.85 16.85 16.85 39 +0.11(+0.66%)
Sep 28, 2021 16.60 16.74 16.60 16.74 729 -0.01(-0.06%)
Sep 27, 2021 16.79 16.79 16.68 16.75 2,458 +0.09(+0.57%)
Sep 24, 2021 16.73 16.75 16.66 16.66 1,513 -0.21(-1.27%)
Sep 23, 2021 16.87 16.87 16.85 16.87 1,162 +0.22(+1.32%)
Sep 22, 2021 16.60 16.93 16.60 16.65 1,277 -0.03(-0.15%)
Sep 21, 2021 16.58 16.95 16.58 16.68 2,038 +0.12(+0.76%)
Sep 20, 2021 16.80 16.80 16.55 16.55 2,311 -0.25(-1.49%)
Sep 17, 2021 16.85 16.95 16.80 16.80 987 +0.00(+0.00%)
Sep 16, 2021 16.86 16.86 16.80 16.80 648 +0.00(+0.00%)
Sep 15, 2021 17.25 17.25 16.80 16.80 4,347 +0.00(+0.00%)
Sep 14, 2021 16.61 16.95 16.50 16.80 17,697 +0.20(+1.20%)
Sep 13, 2021 16.89 17.04 16.57 16.60 4,158 -0.20(-1.19%)
Sep 10, 2021 16.50 16.90 16.50 16.80 9,416 +0.20(+1.20%)
Sep 09, 2021 16.50 16.60 16.50 16.60 739 +0.11(+0.66%)
Sep 08, 2021 16.55 16.60 16.40 16.49 6,177 -0.04(-0.23%)
Sep 07, 2021 16.55 16.55 16.53 16.53 486 -0.02(-0.12%)
Sep 03, 2021 16.49 16.55 16.45 16.55 1,011 -0.19(-1.14%)
Sep 02, 2021 16.74 16.90 16.70 16.74 2,845 +0.22(+1.33%)
Sep 01, 2021 16.11 16.55 16.00 16.52 7,344 +0.02(+0.12%)
Aug 31, 2021 16.58 16.58 16.06 16.50 9,640 -0.32(-1.90%)
Aug 30, 2021 16.53 16.90 16.53 16.82 2,402 -0.12(-0.71%)
Aug 27, 2021 16.95 16.95 16.75 16.94 3,629 -0.05(-0.29%)
Aug 26, 2021 16.90 16.99 16.52 16.99 5,835 -0.01(-0.06%)
Aug 25, 2021 17.17 17.20 17.00 17.00 9,206 +0.06(+0.35%)
Aug 24, 2021 16.89 17.07 16.66 16.94 20,708 -0.06(-0.35%)
Aug 23, 2021 16.77 17.35 15.02 17.00 58,485 +0.04(+0.24%)
Aug 20, 2021 17.11 17.11 16.80 16.96 3,192 +0.01(+0.06%)
Aug 19, 2021 16.80 17.00 16.80 16.95 9,051 +0.10(+0.59%)
Aug 18, 2021 16.87 17.00 16.82 16.85 5,142 +0.00(+0.00%)
Aug 17, 2021 17.00 17.10 16.85 16.85 13,195 -0.15(-0.88%)
Aug 16, 2021 16.99 17.30 16.98 17.00 18,100 +0.13(+0.77%)
Aug 13, 2021 17.00 17.34 16.80 16.87 29,277 -0.03(-0.18%)
Aug 12, 2021 17.80 17.90 16.80 16.90 15,036 +0.03(+0.18%)
Aug 11, 2021 16.84 17.00 16.83 16.87 9,200 +0.18(+1.08%)
Aug 10, 2021 16.69 16.72 16.62 16.69 4,754 +0.00(+0.00%)
Aug 09, 2021 16.83 16.99 16.69 16.69 8,791 -0.26(-1.53%)
Aug 06, 2021 17.00 17.00 16.93 16.95 803 -0.04(-0.24%)
Aug 05, 2021 17.50 17.89 16.68 16.99 66,413 -0.44(-2.50%)
Aug 04, 2021 17.51 17.65 17.26 17.43 16,954 +0.11(+0.61%)
Aug 03, 2021 17.25 17.39 17.25 17.32 2,042 +0.02(+0.12%)
Aug 02, 2021 17.44 17.50 17.30 17.30 3,600 +0.10(+0.58%)
Jul 30, 2021 17.23 17.25 17.20 17.20 5,093 -0.23(-1.32%)
Jul 29, 2021 17.30 17.44 17.30 17.43 4,573 +0.21(+1.22%)
Jul 28, 2021 17.22 17.22 17.21 17.22 1,047 -0.04(-0.23%)
Jul 27, 2021 17.22 17.26 17.21 17.26 2,000 -0.01(-0.06%)
Jul 26, 2021 17.27 17.28 17.27 17.27 462 +0.00(+0.00%)
Jul 23, 2021 17.49 17.49 17.26 17.27 3,312 -0.23(-1.31%)
Jul 22, 2021 17.23 17.50 17.22 17.50 5,063 +0.29(+1.69%)
Jul 21, 2021 17.13 17.25 17.10 17.21 4,401 +0.14(+0.82%)
Jul 20, 2021 16.99 17.07 16.90 17.07 2,525 +0.08(+0.47%)
Jul 19, 2021 16.99 16.99 16.94 16.99 904 -0.03(-0.18%)
Jul 16, 2021 16.90 17.03 16.90 17.02 3,155 +0.14(+0.83%)
Jul 15, 2021 16.90 16.94 16.88 16.88 1,802 -0.07(-0.39%)
Jul 14, 2021 16.50 17.12 16.15 16.95 7,712 -0.06(-0.38%)
Jul 13, 2021 17.25 17.25 15.96 17.01 4,703 -0.30(-1.71%)
Jul 12, 2021 17.79 17.79 17.02 17.31 22,917 -0.53(-2.95%)
Jul 09, 2021 18.00 18.00 17.83 17.83 993 -0.24(-1.32%)
Jul 08, 2021 18.00 18.07 18.00 18.07 4,486 +0.01(+0.06%)
Jul 07, 2021 18.00 18.06 17.88 18.06 17,090 +0.06(+0.33%)
Jul 06, 2021 17.91 18.03 17.91 18.00 14,614 -0.07(-0.39%)
Jul 02, 2021 18.05 18.10 17.91 18.07 5,037 +0.04(+0.22%)
Jul 01, 2021 18.05 18.07 17.96 18.03 8,097 +0.09(+0.50%)
Jun 30, 2021 18.05 18.05 17.94 17.94 1,984 -0.05(-0.28%)
Jun 29, 2021 17.99 17.99 17.87 17.99 13,127 -0.01(-0.06%)
Jun 28, 2021 18.00 18.10 17.95 18.00 4,164 +0.00(+0.00%)
Jun 25, 2021 18.10 18.20 18.00 18.00 8,622 +0.10(+0.56%)
Jun 24, 2021 18.01 18.01 17.90 17.90 8,464 -0.05(-0.28%)
Jun 23, 2021 18.10 18.10 17.90 17.95 17,334 -0.05(-0.28%)
Jun 22, 2021 18.11 18.11 18.00 18.00 3,852 -0.05(-0.28%)
Jun 21, 2021 18.10 18.12 18.05 18.05 4,646 -0.05(-0.28%)
Jun 18, 2021 18.10 18.22 18.10 18.10 5,050 -0.15(-0.82%)
Jun 17, 2021 18.20 18.25 18.20 18.25 3,420 +0.10(+0.55%)
Jun 16, 2021 18.24 18.24 18.15 18.15 795 -0.20(-1.09%)
Jun 14, 2021 18.35 18.35 18.35 52 +0.07(+0.38%)
Jun 11, 2021 18.40 18.45 18.27 18.28 7,167 -0.02(-0.11%)
Jun 10, 2021 18.35 18.65 18.30 18.30 21,166 -0.19(-1.03%)
Jun 09, 2021 18.54 18.54 18.34 18.49 7,667 -0.01(-0.05%)
Jun 08, 2021 18.50 18.65 18.34 18.50 14,872 +0.13(+0.71%)
Jun 07, 2021 18.40 18.40 18.32 18.37 2,869 -0.04(-0.22%)
Jun 04, 2021 18.25 18.45 18.25 18.41 3,662 -0.09(-0.49%)
Jun 03, 2021 18.06 18.75 18.06 18.50 86,355 +0.36(+2.01%)
Jun 02, 2021 18.20 18.25 18.05 18.14 16,951 -0.11(-0.63%)
Jun 01, 2021 18.59 18.59 18.10 18.25 12,480 +0.00(+0.00%)
May 28, 2021 18.01 18.25 18.01 18.25 5,342 +0.05(+0.27%)
May 27, 2021 18.50 18.50 18.20 18.20 10,841 -0.35(-1.89%)
May 26, 2021 18.25 18.60 18.25 18.55 11,017 +0.30(+1.64%)
May 25, 2021 18.25 18.36 18.21 18.25 7,486 +0.04(+0.22%)
May 24, 2021 18.21 18.67 18.21 18.21 8,294 +0.01(+0.06%)
May 21, 2021 18.24 18.30 18.20 18.20 8,546 -0.05(-0.27%)
May 20, 2021 18.30 18.30 18.25 18.25 11,260 +0.03(+0.16%)
May 19, 2021 18.16 18.25 18.16 18.22 15,809 +0.05(+0.28%)
May 18, 2021 18.20 18.25 18.17 18.17 6,803 +0.02(+0.09%)
May 17, 2021 18.17 18.25 18.12 18.15 11,600 +0.15(+0.86%)
May 14, 2021 18.00 18.00 17.90 18.00 4,995 -0.03(-0.17%)
May 13, 2021 18.03 18.03 18.03 18.03 2,893 -0.06(-0.33%)
May 12, 2021 18.24 18.24 18.00 18.09 5,319 -0.10(-0.55%)
May 10, 2021 18.19 18.19 18.19 23 +0.09(+0.50%)
May 07, 2021 18.10 18.11 18.10 18.10 1,301 -0.08(-0.44%)
May 06, 2021 18.25 18.25 18.10 18.18 4,012 -0.05(-0.26%)
May 05, 2021 18.10 18.25 18.10 18.23 6,300 +0.13(+0.70%)
May 04, 2021 18.20 18.25 18.10 18.10 14,426 -0.05(-0.28%)
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.