$1.52 +0.02 (%) Wheeler Real Estate Investment Trust Inc. - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHLR historical data

Date Open High Low Close Volume
5/25/20161.491.541.491.5289,875
5/24/20161.501.521.501.5052,435
5/23/20161.501.511.471.5157,694
5/20/20161.531.531.471.4749,983
5/19/20161.501.531.471.52177,912
5/18/20161.501.501.481.4960,711
5/17/20161.491.511.471.50110,253
5/16/20161.511.521.491.4947,820
5/13/20161.501.531.421.5082,666
5/12/20161.521.551.491.49165,341
5/11/20161.541.551.491.54182,344
5/10/20161.481.551.481.51134,050
5/9/20161.531.561.481.48140,953
5/6/20161.481.571.481.48128,390
5/5/20161.521.521.461.48136,638
5/4/20161.411.551.411.48191,320
5/3/20161.511.601.491.55554,696
5/2/20161.451.511.431.51268,479
4/29/20161.451.451.401.41112,279
4/28/20161.411.451.401.4389,445
4/27/20161.441.441.401.4386,525
4/26/20161.401.471.401.44168,638
4/25/20161.381.401.381.39107,604
4/22/20161.391.421.371.38108,717
4/21/20161.411.411.361.37158,854
4/20/20161.361.401.351.40161,858
4/19/20161.341.411.331.35169,369
4/18/20161.351.361.291.33231,689
4/15/20161.331.391.331.33269,201
4/14/20161.311.341.301.32121,745
4/13/20161.251.331.241.29360,238
4/12/20161.241.251.231.2332,223
4/11/20161.201.261.201.24148,868
4/8/20161.241.241.201.2284,801
4/7/20161.221.251.221.2369,787
4/6/20161.241.271.231.23130,507
4/5/20161.241.241.211.2390,838
4/4/20161.261.261.211.2330,798
4/1/20161.241.251.201.2178,303
3/31/20161.201.251.191.25147,354
3/30/20161.191.201.151.2086,926
3/29/20161.181.211.151.18168,936
3/28/20161.211.211.171.19150,822
3/24/20161.161.201.151.19280,604
3/23/20161.211.211.151.15113,607
3/22/20161.231.251.201.22224,251
3/21/20161.231.241.181.22260,754
3/18/20161.331.411.101.214,577,419
3/17/20161.441.441.291.32127,355
3/16/20161.451.541.351.44144,989
3/15/20161.401.441.361.4346,150
3/14/20161.411.411.341.3859,070
3/11/20161.351.431.351.4065,767
3/10/20161.351.351.311.3576,718
3/9/20161.391.431.341.35151,181
3/8/20161.341.381.331.33115,944
3/7/20161.321.381.321.3457,898
3/4/20161.231.321.231.3153,231
3/3/20161.191.301.191.2293,525
3/2/20161.191.241.181.1844,585
3/1/20161.201.231.181.1851,534
2/29/20161.201.211.181.1959,252
2/26/20161.151.231.151.1939,964
2/25/20161.151.191.101.1466,547
2/24/20161.241.251.121.1996,391
2/23/20161.161.241.151.20850,547
2/22/20161.121.171.101.15123,889
2/19/20161.181.211.141.14153,482
2/18/20161.241.241.181.18141,614
2/17/20161.211.271.181.23228,918
2/16/20161.201.201.141.17553,421
2/12/20161.211.251.191.2051,459
2/11/20161.201.211.191.2049,035
2/10/20161.291.331.231.2341,788
2/9/20161.361.381.201.25113,984
2/8/20161.391.411.351.3662,202
2/5/20161.461.471.391.3931,560
2/4/20161.481.491.441.4518,233
2/3/20161.511.601.441.48318,424
2/2/20161.511.561.481.5226,239
2/1/20161.471.501.471.5024,919
1/29/20161.451.511.381.4624,057
1/28/20161.461.481.421.4475,704
1/27/20161.521.521.461.5046,169
1/26/20161.501.531.411.5163,816
1/25/20161.461.491.441.47101,101
1/22/20161.471.491.411.4250,785
1/21/20161.441.491.401.46119,765
1/20/20161.461.521.331.45174,178
1/19/20161.511.531.451.48115,524
1/15/20161.521.581.451.53105,259
1/14/20161.501.561.501.5159,000
1/13/20161.781.881.441.52218,412
1/12/20161.781.781.651.7452,502
1/11/20161.781.781.671.7235,372
1/8/20161.831.831.681.8237,091
1/7/20161.841.841.801.802,089,683
1/6/20161.851.871.821.879,533
1/5/20161.891.911.821.8224,723
1/4/20161.931.931.871.879,372
  • Showing 1-100 of 885 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center