$2.24 +0.03 (%) Wheeler Real Estate Investment Trust Inc. - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHLR historical data

Date Open High Low Close Volume
5/22/20152.252.252.212.2410,583
5/21/20152.152.232.152.2110,294
5/20/20152.162.202.152.1824,971
5/19/20152.192.232.142.1924,310
5/18/20152.202.242.142.2098,077
5/15/20152.242.262.202.2419,282
5/14/20152.272.302.232.2565,036
5/13/20152.262.302.252.296,461
5/12/20152.302.302.272.2811,199
5/11/20152.302.352.262.2739,585
5/8/20152.312.352.302.353,257
5/7/20152.372.372.272.3417,647
5/6/20152.342.372.272.3412,106
5/5/20152.392.392.302.345,167
5/4/20152.292.392.292.377,059
5/1/20152.292.362.282.3116,125
4/30/20152.382.382.252.3523,956
4/29/20152.352.412.312.3610,458
4/28/20152.302.392.302.359,714
4/27/20152.442.442.352.398,586
4/24/20152.342.342.302.346,338
4/23/20152.442.442.292.347,865
4/22/20152.422.422.352.387,195
4/21/20152.422.442.392.3935,038
4/20/20152.402.452.392.4149,780
4/17/20152.402.442.362.429,591
4/16/20152.422.452.372.4234,874
4/15/20152.342.402.322.3918,293
4/14/20152.352.382.302.3125,144
4/13/20152.402.402.312.3418,961
4/10/20152.382.392.322.3755,145
4/9/20152.262.282.152.2625,571
4/8/20152.232.292.202.2327,634
4/7/20152.202.312.202.2248,159
4/6/20152.172.292.172.2519,457
4/2/20152.342.342.152.1541,416
4/1/20152.312.342.202.2523,146
3/31/20152.382.382.272.2911,685
3/30/20152.432.432.272.3244,274
3/27/20152.402.402.272.3918,679
3/26/20152.342.442.292.2971,120
3/25/20152.372.502.272.34116,991
3/24/20152.342.542.332.3963,336
3/23/20152.592.592.322.34125,712
3/20/20152.702.802.462.63502,136
3/19/20153.263.262.552.71214,009
3/18/20153.233.303.123.2810,652
3/17/20153.163.283.103.2020,442
3/16/20153.293.343.073.2016,367
3/13/20153.373.403.293.3021,518
3/12/20153.343.343.233.265,889
3/11/20153.113.313.103.2612,485
3/10/20153.023.133.003.1318,051
3/9/20153.223.233.033.0661,568
3/6/20153.413.413.163.2367,821
3/5/20153.323.433.323.3322,101
3/4/20153.443.453.303.3235,036
3/3/20153.463.463.393.4119,353
3/2/20153.433.473.413.4118,674
2/27/20153.463.533.413.4225,034
2/26/20153.523.653.473.4820,718
2/25/20153.753.753.483.6426,534
2/24/20153.703.723.513.5431,954
2/23/20153.543.713.543.6035,516
2/20/20153.403.553.403.5432,335
2/19/20153.423.433.403.4110,012
2/18/20153.423.433.403.4014,825
2/17/20153.413.423.403.4111,176
2/13/20153.403.423.383.4127,966
2/12/20153.493.493.403.4017,372
2/11/20153.473.513.443.491,957
2/10/20153.513.543.403.4426,569
2/9/20153.603.603.513.5116,863
2/6/20153.593.613.573.5812,645
2/5/20153.593.603.553.576,984
2/4/20153.603.633.553.608,535
2/3/20153.583.643.483.6415,066
2/2/20153.503.503.293.4927,725
1/30/20153.553.603.443.4616,874
1/29/20153.513.583.503.539,338
1/28/20153.493.613.473.5132,358
1/27/20153.523.553.503.5026,630
1/26/20153.503.633.503.5228,705
1/23/20153.553.563.493.5321,150
1/22/20153.553.603.533.5926,553
1/21/20153.593.603.493.5229,761
1/20/20153.603.623.553.5618,008
1/16/20153.603.703.603.6015,451
1/15/20153.613.703.603.6412,409
1/14/20153.673.703.643.643,044
1/13/20153.753.793.483.7457,320
1/12/20153.883.883.703.8736,724
1/9/20154.014.083.883.8810,879
1/8/20153.904.113.904.0015,016
1/7/20153.903.953.813.878,504
1/6/20154.024.043.863.8629,431
1/5/20154.104.143.823.9354,321
1/2/20153.964.143.964.058,484
12/31/20144.074.143.943.9539,896
12/30/20144.134.133.984.0312,603
  • Showing 1-100 of 631 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center