Wheeler Real Estate Investment Trust Inc. $5.04

down -0.01


22/8/2014 10:39 AM  |  NASDAQ : WHLR  
Industries : Real Estate / Reit - Retail
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHLR historical data

Date Open High Low Close Volume
8/21/20144.935.154.835.0582,643
8/20/20145.015.154.784.8850,978
8/19/20145.015.154.864.9946,774
8/18/20144.834.964.774.9510,750
8/15/20145.015.014.794.8811,086
8/14/20144.855.014.764.9121,547
8/13/20144.905.104.654.8818,734
8/12/20144.925.034.845.0232,702
8/11/20144.825.164.804.9429,924
8/8/20144.774.984.544.7342,269
8/7/20144.904.904.624.7718,833
8/6/20144.844.854.724.8227,375
8/5/20144.804.904.714.9031,556
8/4/20144.704.834.624.8227,030
8/1/20144.704.824.664.6610,845
7/31/20144.824.854.664.7114,042
7/30/20144.794.874.734.8338,302
7/29/20144.724.854.684.7625,980
7/28/20144.824.874.724.8749,799
7/25/20144.694.754.664.7425,464
7/24/20144.654.754.564.6586,856
7/23/20144.654.654.604.6422,958
7/22/20144.654.714.604.6257,413
7/21/20144.654.734.614.6824,115
7/18/20144.654.684.604.6525,755
7/17/20144.654.734.604.6039,789
7/16/20144.654.774.614.6523,380
7/15/20144.794.794.654.6612,949
7/14/20144.684.744.654.7424,797
7/11/20144.684.694.634.684,422
7/10/20144.664.674.594.596,423
7/9/20144.614.664.604.6111,891
7/8/20144.704.704.604.636,545
7/7/20144.804.804.604.6112,405
7/3/20144.784.804.724.745,081
7/2/20144.754.784.724.7318,486
7/1/20144.804.814.724.7417,401
6/30/20144.734.804.734.7610,371
6/27/20144.824.824.714.795,438
6/26/20144.784.814.734.7911,404
6/25/20144.734.804.694.7926,638
6/24/20144.674.794.554.5923,496
6/23/20144.664.854.644.677,591
6/20/20144.524.704.524.625,022
6/19/20144.804.804.504.5913,793
6/18/20144.504.744.494.7419,425
6/17/20144.634.634.494.554,819
6/16/20144.504.634.494.628,303
6/13/20144.524.654.454.5519,287
6/12/20144.644.644.574.616,980
6/11/20144.554.724.554.575,160
6/10/20144.654.714.504.5526,112
6/9/20144.754.854.644.6532,663
6/6/20144.664.794.614.7513,135
6/5/20144.694.754.654.651,644
6/4/20144.604.644.604.602,165
6/3/20144.574.704.574.6010,235
6/2/20144.604.674.554.6012,986
5/30/20144.604.624.604.613,960
5/29/20144.594.704.564.6015,168
5/28/20144.854.854.604.6613,525
5/27/20144.794.794.604.6516,073
5/23/20144.534.764.504.607,147
5/22/20144.414.564.414.509,153
5/21/20144.694.694.394.4147,178
5/20/20144.764.804.714.7113,499
5/19/20144.784.784.734.7412,234
5/16/20144.714.794.714.746,612
5/15/20144.714.754.684.718,077
5/14/20144.664.744.664.747,485
5/13/20144.764.774.654.7113,256
5/12/20144.694.734.624.6812,331
5/9/20144.834.834.684.7954,921
5/8/20144.804.874.804.863,537
5/7/20144.864.874.854.857,064
5/6/20144.894.994.854.8625,310
5/5/20145.075.074.874.8943,978
5/2/20144.794.954.794.8129,668
5/1/20144.754.824.654.7514,411
4/30/20144.684.854.674.7434,448
4/29/20144.594.754.544.6753,776
4/28/20144.514.584.514.5741,550
4/25/20144.514.524.494.5083,508
4/24/20144.484.504.424.4427,288
4/23/20144.474.474.444.449,474
4/22/20144.474.474.414.4641,279
4/21/20144.454.464.354.4614,824
4/17/20144.454.474.354.4125,846
4/16/20144.534.554.354.4520,124
4/15/20144.564.594.384.4028,317
4/14/20144.664.664.564.6049,852
4/11/20144.834.834.714.7114,999
4/10/20144.664.994.664.744,384
4/9/20144.955.024.654.7524,376
4/8/20144.865.084.794.8939,950
4/7/20144.844.884.804.866,970
4/4/20144.804.894.754.7924,394
4/3/20144.844.844.654.7713,306
4/2/20144.654.854.654.8415,481
4/1/20144.604.644.584.6317,209
Trading Center