Skip to main content

Wheeler Real Estate Investment Trust, Inc. - Series D Cumulative Preferred Stock (NQ: WHLRD )

31.88 +0.38 (+1.21%)
Streaming Delayed Price Updated: 1:26 PM EST, Feb 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2025 31.00 31.88 30.09 31.88 1,694 +0.38(+1.21%)
Feb 03, 2025 31.50 31.50 31.50 31.50 267 -0.50(-1.56%)
Jan 31, 2025 32.00 32.00 30.76 32.00 3,671 -0.39(-1.20%)
Jan 30, 2025 32.03 32.72 31.75 32.39 4,264 +0.39(+1.22%)
Jan 29, 2025 32.95 32.95 32.00 32.00 3,658 -0.68(-2.08%)
Jan 28, 2025 31.85 32.85 31.85 32.68 2,491 +0.22(+0.68%)
Jan 27, 2025 32.07 33.51 32.07 32.46 6,241 -0.83(-2.49%)
Jan 24, 2025 31.49 34.01 31.04 33.29 14,390 +1.84(+5.85%)
Jan 23, 2025 30.85 31.50 30.77 31.45 6,597 +0.90(+2.95%)
Jan 22, 2025 30.89 31.00 29.88 30.55 13,743 -0.04(-0.13%)
Jan 21, 2025 30.72 30.84 30.50 30.59 5,692 -0.81(-2.58%)
Jan 17, 2025 29.80 31.84 29.75 31.40 67,237 +0.91(+2.98%)
Jan 16, 2025 28.50 32.00 28.50 30.49 42,124 +2.49(+8.89%)
Jan 15, 2025 27.65 28.41 27.53 28.00 5,169 +0.50(+1.82%)
Jan 13, 2025 27.50 807 -0.49(-1.75%)
Jan 10, 2025 27.51 27.99 27.33 27.99 4,064 -0.91(-3.15%)
Jan 08, 2025 27.95 28.91 27.95 28.90 5,173 +0.48(+1.69%)
Jan 07, 2025 26.10 28.94 26.10 28.42 24,521 +1.93(+7.29%)
Jan 06, 2025 25.86 26.80 25.86 26.49 5,765 +0.49(+1.88%)
Jan 03, 2025 26.43 26.43 25.41 26.00 9,201 -0.84(-3.13%)
Jan 02, 2025 27.09 27.09 25.25 26.84 4,158 -0.30(-1.11%)
Dec 31, 2024 27.14 0 +0.10(+0.37%)
Dec 30, 2024 26.49 27.04 26.00 27.04 12,945 +0.56(+2.11%)
Dec 27, 2024 25.92 26.50 25.89 26.48 4,940 +0.69(+2.68%)
Dec 26, 2024 24.99 25.79 24.99 25.79 3,500 +0.79(+3.16%)
Dec 24, 2024 25.00 25.00 25.00 25.00 518 -0.61(-2.38%)
Dec 23, 2024 25.92 26.40 25.61 25.61 2,206 -0.53(-2.03%)
Dec 20, 2024 25.45 26.25 25.42 26.14 31,991 +0.97(+3.85%)
Dec 19, 2024 24.30 25.25 24.25 25.17 18,837 +0.42(+1.70%)
Dec 18, 2024 24.20 24.75 24.15 24.75 7,129 +0.14(+0.57%)
Dec 17, 2024 24.10 24.61 24.10 24.61 1,702 +0.35(+1.44%)
Dec 16, 2024 24.33 24.33 24.26 24.26 869 -0.23(-0.94%)
Dec 13, 2024 24.91 25.50 24.05 24.49 111,501 -0.29(-1.17%)
Dec 12, 2024 24.80 25.80 24.51 24.78 286,292 +0.38(+1.56%)
Dec 11, 2024 25.29 25.39 24.14 24.40 15,965 -0.95(-3.75%)
Dec 10, 2024 25.50 25.50 25.35 25.35 705 -0.65(-2.50%)
Dec 09, 2024 26.00 26.17 25.01 26.00 10,309 +0.30(+1.17%)
Dec 06, 2024 25.75 25.75 25.39 25.70 1,809 -0.30(-1.15%)
Dec 05, 2024 26.50 27.00 24.27 26.00 13,755 -0.40(-1.52%)
Dec 04, 2024 26.40 26.40 26.40 26.40 155 +0.03(+0.11%)
Dec 03, 2024 26.70 26.75 26.25 26.37 4,935 -0.36(-1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.