$1.20 -0.03 (%) Wheeler Real Estate Investment Trust Inc. - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHLR historical data

Date Open High Low Close Volume
2/11/20161.201.211.191.2049,035
2/10/20161.291.331.231.2341,788
2/9/20161.361.381.201.25113,984
2/8/20161.391.411.351.3662,202
2/5/20161.461.471.391.3931,560
2/4/20161.481.491.441.4518,233
2/3/20161.511.601.441.48318,424
2/2/20161.511.561.481.5226,239
2/1/20161.471.501.471.5024,919
1/29/20161.451.511.381.4624,057
1/28/20161.461.481.421.4475,704
1/27/20161.521.521.461.5046,169
1/26/20161.501.531.411.5163,816
1/25/20161.461.491.441.47101,101
1/22/20161.471.491.411.4250,785
1/21/20161.441.491.401.46119,765
1/20/20161.461.521.331.45174,178
1/19/20161.511.531.451.48115,524
1/15/20161.521.581.451.53105,259
1/14/20161.501.561.501.5159,000
1/13/20161.781.881.441.52218,412
1/12/20161.781.781.651.7452,502
1/11/20161.781.781.671.7235,372
1/8/20161.831.831.681.8237,091
1/7/20161.841.841.801.802,089,683
1/6/20161.851.871.821.879,533
1/5/20161.891.911.821.8224,723
1/4/20161.931.931.871.879,372
12/31/20151.871.931.871.9351,149
12/30/20151.851.911.841.9039,654
12/29/20151.851.891.811.8929,540
12/28/20151.851.871.811.8531,260
12/24/20151.751.811.751.8118,897
12/23/20151.701.801.701.8032,646
12/22/20151.721.751.671.7243,048
12/21/20151.801.801.691.7556,606
12/18/20151.781.901.731.8088,640
12/17/20151.701.881.671.7239,008
12/16/20151.671.821.671.7122,406
12/15/20151.701.741.601.72152,296
12/14/20151.761.771.651.6754,248
12/11/20151.801.821.751.7528,624
12/10/20151.831.831.751.8047,008
12/9/20151.721.801.721.7925,586
12/8/20151.841.851.711.77138,410
12/7/20151.931.971.841.8495,834
12/4/20151.851.911.831.87112,165
12/3/20151.861.891.831.85113,162
12/2/20151.861.951.791.8789,665
12/1/20151.861.861.821.835,630
11/30/20151.891.901.831.8634,860
11/27/20151.861.861.861.86263
11/25/20151.851.861.821.8329,005
11/24/20151.871.871.811.8530,232
11/23/20151.811.891.811.8921,491
11/20/20151.881.881.811.816,399
11/19/20151.801.871.751.8711,546
11/18/20151.861.861.801.8332,612
11/17/20151.861.871.831.8415,917
11/16/20151.881.881.851.883,358
11/13/20151.831.891.831.8816,964
11/12/20151.871.871.841.8624,314
11/11/20151.911.931.861.8729,275
11/10/20151.991.991.881.8828,801
11/9/20151.971.971.891.8953,146
11/6/20151.991.991.931.9428,007
11/5/20151.971.971.941.9516,665
11/4/20151.931.991.931.9437,989
11/3/20151.961.981.961.978,828
11/2/20151.991.991.941.9837,072
10/30/20151.991.991.931.9518,719
10/29/20151.941.971.931.9727,523
10/28/20152.002.001.951.9539,396
10/27/20152.002.001.951.9648,869
10/26/20151.992.001.952.0050,487
10/23/20151.991.991.961.9863,921
10/22/20152.002.001.981.9842,445
10/21/20152.002.001.981.997,773
10/20/20151.972.001.951.9927,209
10/19/20151.971.991.971.9811,469
10/16/20152.032.031.992.0047,984
10/15/20152.002.031.982.0359,106
10/14/20152.002.001.972.0023,283
10/13/20151.982.031.981.9945,659
10/12/20152.002.021.982.0246,320
10/9/20151.972.011.962.0050,926
10/8/20151.971.981.951.9795,342
10/7/20151.942.001.881.97114,527
10/6/20151.951.951.921.9528,034
10/5/20151.961.961.931.95155,583
10/2/20151.901.961.861.96199,711
10/1/20151.901.931.881.9043,416
9/30/20151.891.901.791.9045,593
9/29/20151.901.911.841.9036,609
9/28/20151.901.901.851.8832,401
9/25/20151.951.961.851.85209,629
9/24/20151.931.951.881.8858,558
9/23/20151.901.931.861.9395,188
9/22/20151.861.911.861.8850,304
9/21/20151.901.951.891.92253,577
  • Showing 1-100 of 813 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center