$1.89 -0.01 (%) Wheeler Real Estate Investment Trust Inc. - NASDAQ

Sep. 4, 2015 | 03:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHLR historical data

Date Open High Low Close Volume
9/3/20151.881.921.871.8924,905
9/2/20151.921.921.871.9042,141
9/1/20151.931.931.891.9220,349
8/31/20151.901.941.861.9342,086
8/28/20151.901.911.881.9133,354
8/27/20151.901.921.881.9279,072
8/26/20151.921.921.851.9231,337
8/25/20151.901.921.871.9040,184
8/24/20151.911.911.681.8949,922
8/21/20151.821.901.821.8961,879
8/20/20151.901.931.851.8879,553
8/19/20151.891.901.861.8988,455
8/18/20151.921.941.891.8928,603
8/17/20151.951.951.921.9235,328
8/14/20151.951.981.911.949,513
8/13/20151.941.981.911.9670,717
8/12/20151.941.941.851.9321,826
8/11/20151.911.921.851.91111,737
8/10/20151.891.921.891.9135,281
8/7/20151.931.931.881.9042,556
8/6/20151.921.941.911.9254,073
8/5/20151.941.941.901.9246,199
8/4/20151.911.951.891.94548,173
8/3/20151.871.911.871.9124,825
7/31/20151.921.941.911.9123,078
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
  • Showing 1-100 of 703 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
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!