$1.62 0.00 (%) Wheeler Real Estate Investment Trust Inc. - NASDAQ

Dec. 2, 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
12/2/20161.621.631.611.62122,977
12/1/20161.641.661.611.62409,375
11/30/20161.681.681.611.63191,382
11/29/20161.641.691.641.6594,010
11/28/20161.681.701.671.6767,660
11/25/20161.691.701.681.6959,303
11/23/20161.681.681.661.6879,666
11/22/20161.681.691.651.6683,045
11/21/20161.681.681.651.6660,280
11/18/20161.681.681.661.6718,251
11/17/20161.681.691.651.6683,506
11/16/20161.691.691.651.6665,024
11/15/20161.691.701.651.6951,002
11/14/20161.711.731.651.69121,965
11/11/20161.681.721.661.69217,025
11/10/20161.621.681.591.64281,995
11/9/20161.501.621.501.60117,811
11/8/20161.581.591.541.5490,065
11/7/20161.501.591.501.55186,703
11/4/20161.581.591.521.5299,227
11/3/20161.581.611.571.5887,002
11/2/20161.651.661.551.59341,996
11/1/20161.701.721.661.6655,035
10/31/20161.701.731.671.7174,413
10/28/20161.661.701.651.7054,746
10/27/20161.701.721.661.67109,635
10/26/20161.731.741.701.71122,617
10/25/20161.711.731.701.7178,784
10/24/20161.691.721.681.71126,188
10/21/20161.701.721.681.69110,831
10/20/20161.711.711.681.6879,565
10/19/20161.721.721.701.7026,384
10/18/20161.721.721.711.7218,796
10/17/20161.721.721.701.7230,348
10/14/20161.711.721.701.7153,882
10/13/20161.731.741.701.7075,784
10/12/20161.711.731.691.7344,668
10/11/20161.731.731.681.71117,467
10/10/20161.731.761.711.7476,119
10/7/20161.741.751.691.72103,315
10/6/20161.711.731.691.7337,410
10/5/20161.751.751.681.70194,474
10/4/20161.801.801.721.75172,322
10/3/20161.781.781.731.76100,441
9/30/20161.731.761.711.7575,323
9/29/20161.721.741.711.7479,361
9/28/20161.721.751.701.71144,401
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
  • Showing 1-100 of 1,018 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center