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

Wheeler Real Estate (NQ: WHLR )

14.00 +7.73 (+123.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 161.93 169.99 152.71 156.89 398 -13.75(-8.06%)
Jan 30, 2024 170.93 180.00 158.40 170.64 775 -7.92(-4.44%)
Jan 29, 2024 151.70 190.73 151.20 178.56 1,562 +30.89(+20.92%)
Jan 26, 2024 145.44 149.83 144.00 147.67 288 +4.61(+3.22%)
Jan 25, 2024 143.93 151.20 140.40 143.06 310 +1.87(+1.33%)
Jan 24, 2024 145.44 158.40 136.87 141.19 618 +2.74(+1.98%)
Jan 23, 2024 137.95 143.93 136.80 138.46 645 -5.62(-3.90%)
Jan 22, 2024 152.64 157.32 139.03 144.07 754 -9.14(-5.97%)
Jan 19, 2024 157.10 160.20 144.00 153.22 926 -8.06(-5.00%)
Jan 18, 2024 170.28 170.28 151.49 161.28 344 -2.88(-1.75%)
Jan 17, 2024 168.62 179.93 158.98 164.16 376 -3.24(-1.94%)
Jan 16, 2024 172.80 187.20 159.98 167.40 872 +9.00(+5.68%)
Jan 12, 2024 174.38 179.28 149.11 158.40 1,392 -7.99(-4.80%)
Jan 11, 2024 172.80 190.66 165.60 166.39 1,192 -4.39(-2.57%)
Jan 10, 2024 190.08 190.08 165.60 170.78 875 -13.75(-7.45%)
Jan 09, 2024 194.40 200.95 181.22 184.54 632 -8.42(-4.37%)
Jan 08, 2024 206.28 209.02 180.72 192.96 1,691 -9.14(-4.52%)
Jan 05, 2024 214.42 222.26 199.08 202.10 948 -8.64(-4.10%)
Jan 04, 2024 225.72 228.17 208.80 210.74 605 -22.54(-9.66%)
Jan 03, 2024 230.40 236.16 223.20 233.28 777 +10.08(+4.52%)
Jan 02, 2024 218.52 237.60 216.36 223.20 1,644 +3.53(+1.61%)
Dec 29, 2023 219.17 227.16 198.36 219.67 1,362 -4.25(-1.90%)
Dec 28, 2023 223.20 243.29 220.10 223.92 1,398 -1.94(-0.86%)
Dec 27, 2023 230.40 232.63 217.30 225.86 744 -8.14(-3.48%)
Dec 26, 2023 208.80 237.60 208.73 234.00 2,846 +30.67(+15.08%)
Dec 22, 2023 192.24 207.07 192.24 203.33 739 -2.16(-1.05%)
Dec 21, 2023 207.86 212.40 194.40 205.49 1,081 -3.31(-1.59%)
Dec 20, 2023 195.12 214.56 192.82 208.80 1,894 +9.29(+4.66%)
Dec 19, 2023 208.80 212.40 186.84 199.51 2,886 -12.89(-6.07%)
Dec 18, 2023 201.60 227.81 187.20 212.40 9,460 +50.40(+31.11%)
Dec 15, 2023 220.32 252.00 162.00 162.00 4,928 -50.47(-23.75%)
Dec 14, 2023 201.60 237.53 202.32 212.47 2,959 +13.82(+6.96%)
Dec 13, 2023 208.80 213.12 169.20 198.65 5,838 -53.35(-21.17%)
Dec 12, 2023 246.38 273.02 240.34 252.00 2,071 +9.29(+3.83%)
Dec 11, 2023 282.67 284.47 231.84 242.71 2,052 -45.43(-15.77%)
Dec 08, 2023 295.06 322.56 274.54 288.14 3,681 -21.46(-6.93%)
Dec 07, 2023 287.28 313.13 266.54 309.60 5,518 +44.28(+16.69%)
Dec 06, 2023 266.40 324.00 257.76 265.32 13,708 +13.32(+5.29%)
Dec 05, 2023 237.60 273.60 216.00 252.00 19,162 +50.40(+25.00%)
Dec 04, 2023 208.80 229.68 190.58 201.60 4,287 -28.80(-12.50%)
Dec 01, 2023 237.89 264.96 219.82 230.40 6,731 -43.20(-15.79%)
Nov 30, 2023 331.20 345.60 236.74 273.60 18,022 -90.00(-24.75%)
Nov 29, 2023 338.40 470.16 311.33 363.60 126,454 +104.40(+40.28%)
Nov 28, 2023 194.40 344.74 193.68 259.20 105,368 +89.28(+52.54%)
Nov 27, 2023 119.95 196.27 119.95 169.92 18,975 +45.94(+37.05%)
Nov 24, 2023 131.04 131.04 116.21 123.98 3,246 -8.21(-6.21%)
Nov 22, 2023 145.44 145.44 123.19 132.19 24,465 +13.32(+11.21%)
Nov 21, 2023 151.20 157.61 118.87 118.87 3,912 -35.78(-23.14%)
Nov 20, 2023 169.06 169.06 146.30 154.66 2,321 -10.94(-6.61%)
Nov 17, 2023 162.14 169.49 154.80 165.60 1,052 +13.68(+9.00%)
Nov 16, 2023 174.82 181.44 144.14 151.92 3,141 -22.32(-12.81%)
Nov 15, 2023 180.00 200.38 173.59 174.24 2,135 -1.37(-0.78%)
Nov 14, 2023 164.02 226.80 150.48 175.61 12,805 +23.47(+15.43%)
Nov 13, 2023 174.96 174.96 147.60 152.14 2,498 -23.26(-13.26%)
Nov 10, 2023 181.87 207.36 166.61 175.39 3,595 +6.34(+3.75%)
Nov 09, 2023 208.80 214.13 156.82 169.06 4,389 -34.63(-17.00%)
Nov 08, 2023 203.26 215.78 195.12 203.69 2,908 -10.15(-4.75%)
Nov 07, 2023 216.00 250.85 198.00 213.84 9,985 +4.39(+2.10%)
Nov 06, 2023 360.00 371.95 206.78 209.45 9,963 -158.11(-43.02%)
Nov 03, 2023 410.40 418.97 336.24 367.56 2,201 -51.48(-12.29%)
Nov 02, 2023 460.73 482.18 412.34 419.04 1,602 -34.63(-7.63%)
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.