Skip to main content

Wheeler Real Estate (NQ: WHLR )

2.460 -0.230 (-8.55%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 3.160 3.390 2.512 2.690 129,456 +2.55(+1876.49%)
May 16, 2024 0.1223 0.1550 0.1200 0.1361 2,947,152 +0.01(+11.37%)
May 15, 2024 0.1376 0.1376 0.1180 0.1222 805,090 -0.01(-8.87%)
May 14, 2024 0.1260 0.1397 0.1146 0.1341 713,319 +0.01(+9.83%)
May 13, 2024 0.1365 0.1379 0.1212 0.1221 415,872 -0.01(-6.72%)
May 10, 2024 0.1400 0.1400 0.1300 0.1309 371,663 -0.01(-3.96%)
May 09, 2024 0.1350 0.1400 0.1350 0.1363 114,285 -0.00(-1.23%)
May 08, 2024 0.1397 0.1401 0.1350 0.1380 112,744 +0.00(+2.22%)
May 07, 2024 0.1400 0.1400 0.1323 0.1350 189,445 +0.00(+0.75%)
May 06, 2024 0.1450 0.1450 0.1340 0.1340 334,476 -0.00(-2.90%)
May 03, 2024 0.1400 0.1429 0.1375 0.1380 98,612 -0.01(-3.90%)
May 02, 2024 0.1323 0.1479 0.1300 0.1436 115,540 +0.00(+0.49%)
May 01, 2024 0.1500 0.1500 0.1369 0.1429 80,121 +0.01(+5.07%)
Apr 30, 2024 0.1350 0.1477 0.1323 0.1360 241,101 -0.01(-5.75%)
Apr 29, 2024 0.1455 0.1494 0.1418 0.1443 76,386 -0.00(-1.84%)
Apr 26, 2024 0.1500 0.1544 0.1400 0.1470 206,732 +0.00(+0.14%)
Apr 25, 2024 0.1400 0.1497 0.1400 0.1468 180,705 +0.01(+4.11%)
Apr 24, 2024 0.1500 0.1500 0.1350 0.1410 239,048 -0.01(-4.08%)
Apr 23, 2024 0.1401 0.1485 0.1344 0.1470 142,494 +0.01(+5.00%)
Apr 22, 2024 0.1502 0.1502 0.1311 0.1400 304,822 -0.01(-5.02%)
Apr 19, 2024 0.1400 0.1498 0.1397 0.1474 237,785 +0.02(+12.01%)
Apr 18, 2024 0.1536 0.1539 0.1315 0.1316 499,201 -0.01(-9.43%)
Apr 17, 2024 0.1500 0.1630 0.1403 0.1453 327,184 -0.01(-4.78%)
Apr 16, 2024 0.1645 0.1698 0.1516 0.1526 255,696 -0.02(-9.38%)
Apr 15, 2024 0.1680 0.1800 0.1611 0.1684 426,325 +0.00(+2.50%)
Apr 12, 2024 0.1470 0.1669 0.1390 0.1643 671,797 +0.02(+13.55%)
Apr 11, 2024 0.1400 0.1470 0.1336 0.1447 641,746 +0.01(+5.16%)
Apr 10, 2024 0.1478 0.1478 0.1250 0.1376 760,673 -0.00(-1.71%)
Apr 09, 2024 0.1404 0.1519 0.1330 0.1400 791,142 -0.01(-5.41%)
Apr 08, 2024 0.1492 0.1549 0.1437 0.1480 309,145 +0.00(+1.93%)
Apr 05, 2024 0.1590 0.1590 0.1344 0.1452 793,689 -0.01(-6.80%)
Apr 04, 2024 0.1522 0.1585 0.1518 0.1558 189,908 +0.00(+2.91%)
Apr 03, 2024 0.1580 0.1590 0.1500 0.1514 335,750 -0.01(-4.78%)
Apr 02, 2024 0.1500 0.1640 0.1500 0.1590 201,081 -0.00(-0.63%)
Apr 01, 2024 0.1700 0.1665 0.1570 0.1600 270,632 +0.00(+1.91%)
Mar 28, 2024 0.1601 0.1648 0.1552 0.1570 305,608 -0.01(-4.73%)
Mar 27, 2024 0.1680 0.1680 0.1597 0.1648 89,775 +0.00(+1.48%)
Mar 26, 2024 0.1800 0.1800 0.1559 0.1624 328,134 -0.00(-0.85%)
Mar 25, 2024 0.1680 0.1764 0.1600 0.1638 428,774 -0.00(-1.38%)
Mar 22, 2024 0.1641 0.1723 0.1600 0.1661 410,766 -0.00(-1.13%)
Mar 21, 2024 0.1750 0.1785 0.1650 0.1680 176,843 -0.01(-3.39%)
Mar 20, 2024 0.1650 0.1745 0.1650 0.1739 129,751 +0.01(+7.21%)
Mar 19, 2024 0.1675 0.1785 0.1619 0.1622 207,885 -0.01(-3.74%)
Mar 18, 2024 0.1800 0.1900 0.1685 0.1685 279,586 +0.01(+4.08%)
Mar 15, 2024 0.1883 0.1883 0.1619 0.1619 348,847 -0.02(-8.63%)
Mar 14, 2024 0.1900 0.1900 0.1700 0.1772 293,443 -0.01(-6.74%)
Mar 13, 2024 0.2110 0.2125 0.1900 0.1900 262,906 -0.02(-9.95%)
Mar 12, 2024 0.2100 0.2162 0.2050 0.2110 210,984 +0.00(+0.00%)
Mar 11, 2024 0.2058 0.2200 0.1999 0.2110 651,908 +0.01(+5.55%)
Mar 08, 2024 0.1933 0.2100 0.1920 0.1999 222,250 -0.00(-1.96%)
Mar 07, 2024 0.2100 0.2100 0.1850 0.2039 435,932 -0.01(-2.90%)
Mar 06, 2024 0.1695 0.2100 0.1695 0.2100 1,221,612 +0.03(+16.67%)
Mar 05, 2024 0.1756 0.1839 0.1684 0.1800 339,252 +0.00(+0.00%)
Mar 04, 2024 0.1891 0.2000 0.1774 0.1800 265,220 -0.01(-2.70%)
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.