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

Wheeler Real Estate (NQ: WHLR )

14.68 +7.95 (+118.13%)
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 7.940 7.950 6.710 6.730 372,937 -1.36(-16.81%)
Sep 30, 2024 9.000 9.480 8.060 8.090 223,999 -0.92(-10.21%)
Sep 27, 2024 9.220 9.930 8.540 9.010 382,759 -0.39(-4.15%)
Sep 26, 2024 9.110 10.60 8.200 9.400 457,324 -0.23(-2.39%)
Sep 25, 2024 11.01 11.41 9.270 9.630 436,437 -1.97(-16.98%)
Sep 24, 2024 13.63 14.60 10.63 11.60 441,998 -1.56(-11.85%)
Sep 23, 2024 16.82 17.17 13.14 13.16 797,118 -0.84(-6.00%)
Sep 20, 2024 18.67 20.50 13.51 14.00 374,421 +7.73(+123.29%)
Sep 19, 2024 6.500 7.290 6.200 6.270 939,740 -0.47(-6.97%)
Sep 18, 2024 7.770 8.315 6.550 6.740 1,691,330 -2.56(-27.53%)
Sep 17, 2024 9.480 10.23 8.050 9.300 12,650,605 +1.95(+26.53%)
Sep 16, 2024 6.080 8.330 5.900 7.350 15,687,330 +1.92(+35.36%)
Sep 13, 2024 4.310 7.470 3.850 5.430 14,003,722 +0.67(+14.08%)
Sep 12, 2024 6.400 6.640 4.500 4.760 1,846,544 -1.94(-28.96%)
Sep 11, 2024 7.250 7.780 6.600 6.700 2,129,195 -0.67(-9.09%)
Sep 10, 2024 7.580 9.900 7.350 7.370 28,200,916 +0.72(+10.83%)
Sep 09, 2024 8.210 8.750 6.510 6.650 9,327,066 -3.60(-35.12%)
Sep 06, 2024 8.840 12.45 7.110 10.25 80,500,360 +6.11(+147.58%)
Sep 05, 2024 1.010 6.730 1.010 4.140 80,146,968 +3.11(+301.94%)
Sep 04, 2024 1.080 1.090 0.9901 1.030 205,688 -0.10(-8.85%)
Sep 03, 2024 1.080 1.130 0.9655 1.130 260,156 +0.08(+7.62%)
Aug 30, 2024 1.140 1.210 0.9700 1.050 403,026 -0.12(-10.26%)
Aug 29, 2024 1.400 1.400 1.020 1.170 601,501 -0.21(-15.22%)
Aug 28, 2024 1.750 1.810 1.310 1.380 259,151 -0.45(-24.59%)
Aug 27, 2024 2.080 2.080 1.770 1.830 176,609 -0.24(-11.59%)
Aug 26, 2024 2.400 2.440 2.010 2.070 123,997 -0.33(-13.75%)
Aug 23, 2024 2.460 2.680 2.365 2.400 130,335 -0.15(-5.88%)
Aug 22, 2024 2.350 2.800 2.350 2.550 167,740 +0.16(+6.69%)
Aug 21, 2024 2.500 2.590 2.300 2.390 39,772 -0.08(-3.24%)
Aug 20, 2024 2.590 2.630 2.340 2.470 62,401 -0.02(-0.80%)
Aug 19, 2024 2.600 2.639 2.400 2.490 41,366 -0.16(-6.04%)
Aug 16, 2024 2.790 2.840 2.480 2.650 117,866 -0.03(-1.12%)
Aug 15, 2024 2.700 2.990 2.630 2.680 144,119 -0.11(-3.94%)
Aug 14, 2024 2.930 3.209 2.630 2.790 318,692 +0.01(+0.36%)
Aug 13, 2024 3.040 3.080 2.380 2.780 348,181 -0.51(-15.50%)
Aug 12, 2024 2.380 3.800 2.340 3.290 4,801,361 +1.25(+61.27%)
Aug 09, 2024 2.460 2.660 1.891 2.040 228,797 -0.48(-19.05%)
Aug 08, 2024 3.130 3.261 2.490 2.520 214,018 -0.71(-21.98%)
Aug 07, 2024 2.890 3.730 2.600 3.230 276,801 +0.23(+7.67%)
Aug 06, 2024 3.390 3.550 2.860 3.000 64,042 -0.17(-5.36%)
Aug 05, 2024 3.740 3.740 2.885 3.170 93,567 -0.72(-18.51%)
Aug 02, 2024 4.070 4.300 3.620 3.890 56,705 -0.37(-8.69%)
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.