$1.93 +0.01 (%) Wheeler Real Estate Investment Trust Inc. - NASDAQ

Jul. 31, 2015 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHLR historical data

Date Open High Low Close Volume
7/30/20151.951.951.881.9269,731
7/29/20151.931.981.931.9513,535
7/28/20151.991.991.931.9757,233
7/27/20151.921.981.901.94145,044
7/24/20152.002.001.881.98242,589
7/23/20152.022.042.002.0284,412
7/22/20152.022.021.992.0121,108
7/21/20152.032.052.012.0241,420
7/20/20152.032.041.992.0044,209
7/17/20152.012.021.992.0229,334
7/16/20152.002.061.992.0058,865
7/15/20152.042.051.992.0042,471
7/14/20152.082.102.032.0567,090
7/13/20152.002.062.002.0564,074
7/10/20151.982.071.961.98135,810
7/9/20152.002.001.931.9653,127
7/8/20151.971.991.951.9753,346
7/7/20151.982.011.931.9959,778
7/6/20152.042.041.951.9990,461
7/2/20152.052.051.972.0553,546
7/1/20152.012.021.981.9967,785
6/30/20152.022.061.982.03102,398
6/29/20152.062.062.012.0164,105
6/26/20152.142.152.052.0738,844
6/25/20152.192.192.072.0849,973
6/24/20152.152.152.062.0842,821
6/23/20152.092.142.062.1288,939
6/22/20152.152.152.052.0993,924
6/19/20152.112.362.052.15103,740
6/18/20152.122.122.032.0392,305
6/17/20152.132.132.052.09109,725
6/16/20152.192.192.002.08186,159
6/15/20152.302.342.232.2612,709
6/12/20152.392.392.272.3035,585
6/11/20152.322.382.302.3836,470
6/10/20152.292.302.222.3018,991
6/9/20152.242.282.202.2633,593
6/8/20152.292.292.222.283,340
6/5/20152.322.322.092.2664,426
6/4/20152.402.402.242.2912,770
6/3/20152.272.332.262.3320,625
6/2/20152.272.292.222.2317,528
6/1/20152.312.312.192.2714,786
5/29/20152.262.312.252.3119,643
5/28/20152.252.252.182.2522,204
5/27/20152.302.302.232.3031,256
5/26/20152.222.232.182.2318,983
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
  • Showing 1-100 of 678 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!