$1.71 -0.04 (%) Wheeler Real Estate Investment Trust Inc. - NASDAQ

Sep. 28, 2016 | 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
9/27/20161.771.771.731.75154,117
9/26/20161.731.751.731.7570,147
9/23/20161.751.751.671.7287,984
9/22/20161.731.761.731.7495,670
9/21/20161.711.771.701.73141,929
9/20/20161.741.781.731.7586,957
9/19/20161.721.751.701.74317,288
9/16/20161.791.851.611.61961,732
9/15/20161.831.831.751.77311,453
9/14/20161.861.861.791.83450,416
9/13/20161.891.901.801.85182,774
9/12/20161.901.901.841.88176,293
9/9/20161.911.911.791.90252,825
9/8/20161.821.901.821.90190,083
9/7/20161.871.871.821.85109,923
9/6/20161.751.881.741.86218,222
9/2/20161.741.781.741.7420,301
9/1/20161.771.781.681.74106,419
8/31/20161.751.781.741.7636,394
8/30/20161.751.761.731.7440,457
8/29/20161.771.791.731.7583,919
8/26/20161.841.851.781.79135,155
8/25/20161.801.831.781.82102,923
8/24/20161.781.801.751.8053,311
8/23/20161.761.771.741.7583,835
8/22/20161.711.771.711.76127,596
8/19/20161.731.731.711.7164,805
8/18/20161.731.731.701.7353,456
8/17/20161.731.731.681.73107,914
8/16/20161.731.731.711.7376,520
8/15/20161.731.731.701.73122,927
8/12/20161.701.731.681.73106,378
8/11/20161.731.731.681.6977,266
8/10/20161.731.731.681.70118,868
8/9/20161.731.731.651.66178,602
8/8/20161.731.731.701.72150,877
8/5/20161.731.741.701.72165,704
8/4/20161.751.761.711.71145,994
8/3/20161.741.741.701.74173,104
8/2/20161.741.741.721.73110,546
8/1/20161.731.771.701.73127,733
7/29/20161.741.761.631.72269,759
7/28/20161.861.861.761.76381,428
7/27/20161.901.901.791.84157,754
7/26/20161.911.951.891.90412,842
7/25/20161.831.891.821.89230,961
7/22/20161.791.861.761.82357,808
7/21/20161.751.791.721.76260,332
7/20/20161.711.751.681.74288,492
7/19/20161.681.711.671.68141,277
7/18/20161.681.701.661.67156,583
7/15/20161.681.681.641.66187,114
7/14/20161.641.701.641.66170,915
7/13/20161.651.661.601.65217,125
7/12/20161.601.661.601.64181,096
7/11/20161.581.671.581.60150,837
7/8/20161.551.581.551.5780,976
7/7/20161.561.581.551.5579,251
7/6/20161.551.581.551.5546,115
7/5/20161.571.581.551.5668,096
7/1/20161.561.581.541.55124,324
6/30/20161.551.571.531.5480,361
6/29/20161.521.551.521.54121,805
6/28/20161.501.571.501.5299,211
6/27/20161.561.581.511.52125,690
6/24/20161.531.551.521.52137,552
6/23/20161.531.601.531.5466,094
6/22/20161.531.551.521.5372,641
6/21/20161.551.571.521.53107,887
6/20/20161.521.551.501.5371,291
6/17/20161.501.561.501.52105,255
6/16/20161.501.531.501.5139,900
6/15/20161.501.531.491.5184,621
6/14/20161.541.541.501.5191,563
6/13/20161.551.561.531.5369,713
6/10/20161.551.571.531.5486,333
6/9/20161.541.551.531.5428,149
6/8/20161.551.571.541.54203,900
6/7/20161.571.571.541.55101,498
6/6/20161.541.561.531.5472,393
6/3/20161.551.551.501.5375,635
6/2/20161.521.561.511.5466,557
6/1/20161.541.541.501.5243,433
5/31/20161.521.521.501.5143,181
5/27/20161.511.531.501.5138,347
5/26/20161.521.521.491.5243,324
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
  • Showing 1-100 of 971 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center