$3.46 -0.07 (%) Wheeler Real Estate Investment Trust Inc. - NASDAQ

Jan. 30, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WHLR historical data

Date Open High Low Close Volume
1/30/20153.553.603.443.4616,874
1/29/20153.513.583.503.539,338
1/28/20153.493.613.473.5132,358
1/27/20153.523.553.503.5026,630
1/26/20153.503.633.503.5228,705
1/23/20153.553.563.493.5321,150
1/22/20153.553.603.533.5926,553
1/21/20153.593.603.493.5229,761
1/20/20153.603.623.553.5618,008
1/16/20153.603.703.603.6015,451
1/15/20153.613.703.603.6412,409
1/14/20153.673.703.643.643,044
1/13/20153.753.793.483.7457,320
1/12/20153.883.883.703.8736,724
1/9/20154.014.083.883.8810,879
1/8/20153.904.113.904.0015,016
1/7/20153.903.953.813.878,504
1/6/20154.024.043.863.8629,431
1/5/20154.104.143.823.9354,321
1/2/20153.964.143.964.058,484
12/31/20144.074.143.943.9539,896
12/30/20144.134.133.984.0312,603
12/29/20144.204.204.064.1113,644
12/26/20144.184.234.134.1824,012
12/24/20144.174.174.124.179,654
12/23/20144.114.184.114.157,875
12/22/20144.094.264.024.1624,340
12/19/20144.104.184.094.114,224
12/18/20144.194.214.064.111,625
12/17/20144.084.184.004.1817,591
12/16/20143.954.103.954.0412,989
12/15/20144.094.093.953.9517,118
12/12/20144.044.043.984.0217,146
12/11/20144.194.203.954.0438,019
12/10/20144.224.224.144.158,837
12/9/20144.174.294.134.207,644
12/8/20144.214.244.154.2413,014
12/5/20144.254.344.254.282,633
12/4/20144.214.304.184.231,949
12/3/20144.164.254.164.254,859
12/2/20144.204.304.154.2218,728
12/1/20144.304.304.104.2417,742
11/28/20144.344.394.214.358,860
11/26/20144.404.404.344.3517,147
11/25/20144.304.394.274.3215,002
11/24/20144.324.364.264.2614,514
11/21/20144.314.364.264.2921,091
11/20/20144.254.374.224.3122,082
11/19/20144.164.254.144.2424,159
11/18/20144.244.244.064.1722,944
11/17/20144.324.353.954.2367,083
11/14/20144.304.404.304.3012,348
11/13/20144.354.354.174.3021,180
11/12/20144.334.394.314.3813,908
11/11/20144.394.394.354.375,760
11/10/20144.354.374.324.3713,536
11/7/20144.364.364.324.325,459
11/6/20144.394.394.304.355,500
11/5/20144.354.354.304.344,611
11/4/20144.344.394.294.3211,485
11/3/20144.434.484.284.3343,003
10/31/20144.404.464.344.4016,338
10/30/20144.424.544.374.4012,268
10/29/20144.494.574.364.4022,623
10/28/20144.604.604.504.5931,166
10/27/20144.594.604.454.5613,303
10/24/20144.534.594.514.584,679
10/23/20144.504.564.454.4510,301
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
  • Showing 1-100 of 553 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center