$4.45 -0.03 (%) Wheeler Real Estate Investment Trust Inc. - NASDAQ

Oct. 23, 2014 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHLR historical data

Date Open High Low Close Volume
10/22/20144.494.504.484.489,473
10/21/20144.504.504.444.4810,261
10/20/20144.564.564.434.5012,290
10/17/20144.564.564.424.4210,657
10/16/20144.554.594.554.5613,166
10/15/20144.584.584.444.549,115
10/14/20144.484.594.424.5323,846
10/13/20144.394.514.394.464,901
10/10/20144.454.594.364.3622,483
10/9/20144.504.544.384.3815,308
10/8/20144.544.664.514.516,851
10/7/20144.604.674.594.675,064
10/6/20144.644.654.574.624,267
10/3/20144.604.614.594.613,925
10/2/20144.454.624.454.5611,668
10/1/20144.604.604.454.467,650
9/30/20144.554.574.454.5615,842
9/29/20144.584.604.534.539,326
9/26/20144.484.594.484.5412,101
9/25/20144.774.774.594.6510,867
9/24/20144.644.724.504.7218,189
9/23/20144.494.654.494.6010,334
9/22/20144.754.804.494.5282,681
9/19/20144.764.794.544.7522,315
9/18/20144.704.814.564.7313,720
9/17/20144.634.744.604.6816,393
9/16/20144.494.694.484.5520,123
9/15/20144.754.784.474.4792,129
9/12/20144.824.854.714.7125,812
9/11/20144.964.964.804.9212,504
9/10/20145.015.044.804.9915,610
9/9/20145.005.004.954.965,136
9/8/20144.995.004.994.9911,536
9/5/20145.065.074.995.007,606
9/4/20145.075.074.965.0311,796
9/3/20145.115.115.005.0724,433
9/2/20145.105.124.955.0628,009
8/29/20145.035.104.975.1029,429
8/28/20144.975.094.975.095,019
8/27/20145.075.074.924.9828,447
8/26/20145.085.084.995.0734,544
8/25/20145.095.124.955.0858,563
8/22/20145.075.094.995.0043,828
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
  • Showing 1-100 of 485 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center