Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Wheeler Real Estate Investment Trust Inc (WHLRD)
Wheeler Real Estate Investment Trust Inc (WHLRD) Historical

WHLRD Wheeler Real Estate Investment Trust Inc

19.67

-0.2967 (-1.49%)

Jul 19 2024 - Closed

Delayed by 15 minutes

WHLRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	19.67	-0.30	-1.49%	19.97	19.97	19.51	1,211
Jul 18 2024	19.97	0.00	0.00%	19.85	20.00	19.85	4,429
Jul 17 2024	19.97	-0.03	-0.15%	20.16	20.20	19.45	3,370
Jul 16 2024	20.00	0.34	1.73%	19.82	20.30	19.82	26,925
Jul 15 2024	19.66	-0.34	-1.70%	19.92	19.92	19.66	452
Jul 12 2024	20.00	0.04	0.20%	20.04	20.04	20.00	433
Jul 11 2024	19.96	-0.04	-0.20%	20.00	20.51	19.72	10,764
Jul 10 2024	20.00	0.23	1.16%	19.90	21.10	19.40	66,334
Jul 09 2024	19.77	0.00	0.00%	19.88	19.88	19.77	47
Jul 08 2024	19.77	-0.12	-0.60%	19.83	19.98	19.51	354
Jul 05 2024	19.89	-0.06	-0.30%	19.52	20.00	19.50	2,872
Jul 03 2024	19.95	-0.05	-0.25%	19.74	20.10	19.74	2,105
Jul 02 2024	20.00	1.55	8.40%	18.76	20.09	18.76	12,785
Jul 01 2024	18.45	0.54	3.02%	18.93	19.21	17.75	13,087
Jun 28 2024	17.91	0.00	0.00%	17.91	17.91	17.91	0
Jun 27 2024	17.91	0.00	0.00%	18.04	18.04	17.91	13
Jun 26 2024	17.91	0.18	1.02%	17.91	17.91	17.91	1,496
Jun 25 2024	17.73	-0.57	-3.11%	18.19	18.50	17.73	4,836
Jun 24 2024	18.30	-0.11	-0.60%	18.21	18.40	18.20	4,526
Jun 21 2024	18.41	-0.05	-0.27%	18.29	18.76	18.27	15,768
Jun 20 2024	18.46	0.00	0.00%	18.24	18.46	18.23	543
Jun 18 2024	18.46	0.00	0.00%	18.30	18.46	18.30	161
Jun 17 2024	18.46	0.01	0.05%	18.50	18.50	18.45	6,011
Jun 14 2024	18.45	0.25	1.37%	18.25	18.60	18.25	11,915
Jun 13 2024	18.20	0.93	5.38%	17.66	18.38	17.66	10,722
Jun 12 2024	17.27	-0.58	-3.25%	18.00	18.00	17.27	3,363
Jun 11 2024	17.85	0.26	1.48%	17.59	17.85	17.59	4,281
Jun 10 2024	17.59	0.19	1.09%	17.40	17.59	17.07	4,238
Jun 07 2024	17.40	0.14	0.81%	17.30	17.47	16.49	6,641
Jun 06 2024	17.26	0.00	0.00%	17.41	17.41	17.26	1
Jun 05 2024	17.26	-0.24	-1.37%	17.31	17.72	17.11	2,880
Jun 04 2024	17.50	-0.22	-1.24%	17.50	17.50	17.50	583
Jun 03 2024	17.72	-0.17	-0.95%	17.80	17.80	17.66	1,597
May 31 2024	17.89	-0.41	-2.24%	18.11	18.69	17.50	4,568
May 30 2024	18.30	0.40	2.23%	17.95	18.84	17.93	11,594
May 29 2024	17.90	0.06	0.34%	17.75	18.00	17.73	5,868
May 28 2024	17.84	0.05	0.28%	17.90	17.90	17.81	2,032
May 24 2024	17.79	0.16	0.91%	17.65	18.00	17.65	1,031
May 23 2024	17.63	-0.67	-3.66%	17.26	17.69	17.07	3,665
May 22 2024	18.30	0.30	1.67%	17.55	18.30	17.55	1,221
May 21 2024	18.00	0.00	0.00%	18.25	18.25	17.71	1,242
May 20 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
May 17 2024	18.00	-0.25	-1.37%	17.96	18.00	17.76	1,238
May 16 2024	18.25	0.00	0.00%	18.10	18.25	18.10	5
May 15 2024	18.25	0.00	0.00%	18.25	18.25	18.25	40
May 14 2024	18.25	0.31	1.73%	17.94	18.30	17.94	6,011
May 13 2024	17.94	-0.56	-3.03%	18.15	18.21	17.85	15,231
May 10 2024	18.50	0.48	2.66%	18.23	19.29	18.23	48,871
May 09 2024	18.02	-0.72	-3.84%	18.74	18.74	18.00	52,626
May 08 2024	18.74	2.01	12.01%	17.13	19.33	16.70	46,781
May 07 2024	16.73	-0.02	-0.12%	16.70	17.28	16.70	4,293
May 06 2024	16.75	-0.10	-0.59%	16.85	16.85	16.50	4,332
May 03 2024	16.85	1.35	8.71%	15.68	16.85	15.68	4,930
May 02 2024	15.50	-0.50	-3.13%	15.50	16.05	15.50	173
May 01 2024	16.00	0.50	3.23%	15.85	16.00	15.56	780
Apr 30 2024	15.50	-0.45	-2.82%	15.93	16.01	15.50	1,703
Apr 29 2024	15.95	0.34	2.18%	15.74	16.00	15.74	2,819
Apr 26 2024	15.61	0.11	0.71%	15.72	15.72	15.61	275
Apr 25 2024	15.50	0.00	0.00%	15.47	15.51	15.47	240
Apr 24 2024	15.50	-0.23	-1.46%	15.50	15.50	15.50	100
Apr 23 2024	15.73	0.32	2.08%	15.33	15.73	15.33	300
Apr 22 2024	15.41	-0.09	-0.58%	15.30	15.50	15.30	812

Wheeler Real Estate Inve...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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