ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.00%
US Tech 100
18,176.80
-0.11%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36304
0.05%
Bitcoin
71,081.62
-0.51%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Wheeler Real Estate Investment Trust Inc (WHLR)

  7. Wheeler Real Estate Investment Trust Inc (WHLR) Historical

WHLR Wheeler Real Estate Investment Trust Inc

2.38
0.13 (5.78%)
Pre Market
Last Updated: 05:24:49
Delayed by 15 minutes

WHLR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 2.25 -0.44 -16.36% 2.51 2.62 2.2125 71,306
May 17 2024 2.69 2.55 1,876.49% 3.16 3.39 2.5123 128,531
May 16 2024 0.1361 0.0139 11.37% 0.1223 0.155 0.12 2,907,146
May 15 2024 0.1222 -0.0119 -8.87% 0.1376 0.1376 0.118 804,585
May 14 2024 0.1341 0.012 9.83% 0.126 0.1397 0.1146 712,433
May 13 2024 0.1221 -0.0088 -6.72% 0.1365 0.1379 0.1212 415,559
May 10 2024 0.1309 -0.00535 -3.93% 0.14 0.14 0.13 371,608
May 09 2024 0.13625 -0.00175 -1.27% 0.135 0.14 0.135 114,205
May 08 2024 0.138 0.003 2.22% 0.1397 0.1401 0.135 112,744
May 07 2024 0.135 0.001 0.75% 0.14 0.14 0.1323 186,595
May 06 2024 0.134 -0.004 -2.90% 0.145 0.145 0.134 306,472
May 03 2024 0.138 -0.0056 -3.90% 0.14 0.1429 0.1375 98,598
May 02 2024 0.1436 0.0007 0.49% 0.1323 0.1479 0.13 113,436
May 01 2024 0.1429 0.0069 5.07% 0.15 0.15 0.1369 80,106
Apr 30 2024 0.136 -0.0083 -5.75% 0.135 0.1477 0.1323 241,099
Apr 29 2024 0.1443 -0.0027 -1.84% 0.1455 0.1494 0.1418 76,386
Apr 26 2024 0.147 0.0002 0.14% 0.15 0.1544 0.14 197,082
Apr 25 2024 0.1468 0.0058 4.11% 0.14 0.1497 0.14 180,605
Apr 24 2024 0.141 -0.006 -4.08% 0.15 0.15 0.135 239,048
Apr 23 2024 0.147 0.007 5.00% 0.1414 0.1485 0.1344 142,489
Apr 22 2024 0.14 -0.0074 -5.02% 0.1502 0.1502 0.1311 304,822
Apr 19 2024 0.147399 0.0158 12.01% 0.14 0.1498 0.139706 237,615
Apr 18 2024 0.1316 -0.0137 -9.43% 0.15 0.1539 0.1315 498,731
Apr 17 2024 0.1453 -0.0073 -4.78% 0.15 0.163 0.1403 327,184
Apr 16 2024 0.1526 -0.0158 -9.38% 0.1645 0.1698 0.1516 255,659
Apr 15 2024 0.1684 0.0041 2.50% 0.168 0.18 0.1611 426,325
Apr 12 2024 0.1643 0.0196 13.55% 0.147 0.1669 0.139 654,716
Apr 11 2024 0.1447 0.0071 5.16% 0.138 0.146999 0.131 641,346
Apr 10 2024 0.1376 -0.0024 -1.71% 0.1478 0.1478 0.125 760,602
Apr 09 2024 0.14 -0.008 -5.41% 0.1404 0.1519 0.133 791,142
Apr 08 2024 0.148 0.0028 1.93% 0.1492 0.1549 0.1437 307,245
Apr 05 2024 0.1452 -0.0106 -6.80% 0.159 0.159 0.1344 784,568
Apr 04 2024 0.1558 0.0044 2.91% 0.1511 0.1585 0.1511 189,904
Apr 03 2024 0.1514 -0.0076 -4.78% 0.158 0.159 0.15 335,541
Apr 02 2024 0.159 -0.001 -0.63% 0.15 0.164 0.15 201,081
Apr 01 2024 0.16 0.003 1.91% 0.1665 0.1665 0.157 270,632
Mar 28 2024 0.157 -0.0078 -4.73% 0.1652 0.1652 0.1552 300,208
Mar 27 2024 0.1648 0.0024 1.48% 0.168 0.168 0.1595 88,871
Mar 26 2024 0.1624 -0.0014 -0.85% 0.18 0.18 0.1559 324,482
Mar 25 2024 0.1638 -0.0023 -1.38% 0.168 0.1764 0.16 427,217
Mar 22 2024 0.1661 -0.0019 -1.13% 0.1641 0.1723 0.16 410,442
Mar 21 2024 0.168 -0.0059 -3.39% 0.175 0.1785 0.165 176,843
Mar 20 2024 0.1739 0.0117 7.21% 0.165 0.174524 0.165 129,751
Mar 19 2024 0.1622 -0.0063 -3.74% 0.1675 0.1785 0.1619 207,835
Mar 18 2024 0.1685 0.0066 4.08% 0.18 0.19 0.1685 279,573
Mar 15 2024 0.1619 -0.0153 -8.63% 0.1883 0.1883 0.1619 348,698
Mar 14 2024 0.1772 -0.0128 -6.74% 0.19 0.19 0.17 293,433
Mar 13 2024 0.19 -0.021 -9.95% 0.211 0.2125 0.19 262,856
Mar 12 2024 0.211 0.00 0.00% 0.21 0.2162 0.205 210,984
Mar 11 2024 0.211 0.0111 5.55% 0.2058 0.22 0.1999 651,848
Mar 08 2024 0.1999 -0.004 -1.96% 0.1933 0.21 0.192 221,198
Mar 07 2024 0.2039 -0.0061 -2.90% 0.21 0.21 0.185 435,908
Mar 06 2024 0.21 0.0305 16.99% 0.1695 0.21 0.1695 1,266,612
Mar 05 2024 0.1795 -0.0005 -0.28% 0.1756 0.1839 0.1684 339,252
Mar 04 2024 0.18 -0.005 -2.70% 0.1891 0.20 0.1774 265,120
Mar 01 2024 0.185 -0.0105 -5.37% 0.1988 0.2054 0.175201 1,031,078
Feb 29 2024 0.1955 0.0275 16.37% 0.1589 0.1955 0.1589 1,134,692
Feb 28 2024 0.168 0.01 6.33% 0.1554 0.168 0.1554 182,051
Feb 27 2024 0.158 -0.006 -3.66% 0.1627 0.1639 0.152 312,089
Feb 26 2024 0.164 0.004 2.50% 0.1512 0.164 0.15 258,398
Feb 23 2024 0.16 0.0002 0.13% 0.1688 0.1714 0.1503 239,085
Feb 22 2024 0.1598 -0.0043 -2.62% 0.1611 0.1678 0.153 489,672
Feb 21 2024 0.1641 -0.0081 -4.70% 0.1608 0.174301 0.1608 268,579

Your Recent History

NASDAQ
WHLR
Wheeler Real Estate Inve...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved