$1.90 +0.01 (%) Wheeler Real Estate Investment Trust Inc. - NASDAQ

Jul. 26, 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
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
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
  • Showing 1-100 of 927 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center