Wheeler Real Estate Investment Trust Inc (WHLR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.48 | 9.60415314731 | 15.41 | 20.9901 | 14.0617 | 58305 | 18.059241 | CS |
| 4 | 15.16 | 876.300578035 | 1.73 | 20.9901 | 1.47 | 1910609 | 2.73765128 | CS |
| 12 | 13.362 | 378.741496599 | 3.528 | 20.9901 | 1.47 | 774815 | 2.8637247 | CS |
| 26 | 9.81 | 138.559322034 | 7.08 | 20.9901 | 1.47 | 606010 | 3.61765358 | CS |
| 52 | -127.422 | -88.2961915849 | 144.312 | 226.08 | 1.47 | 2038443 | 19.37337497 | CS |
| 156 | -1195.11 | -98.6064356436 | 1212 | 1212 | 1.47 | 763153 | 99.82411269 | CS |
| 260 | -362.31 | -95.5458860759 | 379.2 | 1766.4 | 1.47 | 482540 | 139.76256534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 15.33 | -4.18 | -21.42 | 19.17 | 19.5099 | 15.02 | 30347 |
| 1720040640 | 19.51 | 1.06 | 5.75 | 18.68 | 20.9901 | 18.25 | 37271 |
| 1719959700 | 18.45 | 1.11 | 6.40 | 16.649999 | 19.98 | 16.649999 | 40475 |
| 1719873300 | 17.34 | 1.81 | 11.65 | 15.41 | 19.7 | 14.0617 | 97168 |
| 1719614100 | 15.53 | 12.88 | 486.04 | 12.31 | 29.9 | 12.31 | 510607 |
| 1719527700 | 2.65 | -0.13 | -4.68 | 2.74 | 2.85 | 2.6 | 65558 |
| 1719441300 | 2.7799999 | -0.37 | -11.75 | 3.09 | 3.09 | 2.68 | 117965 |
| 1719354900 | 3.15 | -0.09 | -2.78 | 3.14 | 3.33 | 3.02 | 78016 |
| 1719268500 | 3.24 | 0.49 | 17.82 | 2.62 | 3.45 | 2.592 | 210495 |
| 1719009300 | 2.75 | 0.01 | 0.36 | 2.67 | 2.7698999 | 2.521 | 78596 |
| 1718922900 | 2.74 | 0.12 | 4.58 | 2.56 | 2.87 | 2.5400999 | 162866 |
| 1718750100 | 2.62 | 0.2 | 8.26 | 2.4 | 2.75 | 2.1801 | 251856 |
| 1718663700 | 2.42 | -0.38 | -13.57 | 2.67 | 2.7995 | 2.2799999 | 186089 |
| 1718404500 | 2.8 | -0.18 | -6.04 | 2.82 | 3.8 | 2.6101 | 1566671 |
| 1718318100 | 2.98 | 0.65 | 27.90 | 2.24 | 4.1985 | 2.36 | 7885161 |
| 1718231700 | 2.33 | -0.35 | -13.06 | 3.3 | 3.55 | 2.08 | 8496553 |
| 1718145300 | 2.68 | 1.11 | 70.70 | 1.57 | 3.05 | 1.47 | 11815303 |
| 1718058900 | 1.57 | -0.04 | -2.48 | 1.62 | 1.6299999 | 1.55 | 14951 |
| 1717799700 | 1.61 | -0.13 | -7.47 | 1.75 | 1.77 | 1.5847 | 16436 |
| 1717713300 | 1.74 | -0.03 | -1.69 | 1.77 | 1.77 | 1.72 | 20398 |
| 1717626900 | 1.77 | -0.08 | -4.32 | 1.89 | 1.89 | 1.725 | 28923 |
| 1717540500 | 1.85 | -0.09 | -4.39 | 1.91 | 1.94 | 1.6801 | 56240 |
| 1717454100 | 1.935 | -0.04 | -1.78 | 1.98 | 2.0099999 | 1.865 | 42643 |
| 1717194900 | 1.97 | -0.21 | -9.63 | 2.13 | 2.1472 | 1.9601 | 36943 |
| 1717108500 | 2.18 | -0.12 | -5.22 | 2.32 | 2.32 | 2.05 | 46233 |
| 1717022100 | 2.3 | 0.24 | 11.78 | 2.07 | 2.46 | 2.05 | 110236 |
| 1716935700 | 2.0576 | -0.05 | -2.48 | 2.1 | 2.1 | 2.0099999 | 3229 |
| 1716590100 | 2.11 | 0.29 | 15.93 | 1.88 | 2.2799999 | 1.88 | 159447 |
| 1716503700 | 1.82 | -0.21 | -10.34 | 2.07 | 2.07 | 1.77 | 58765 |
| 1716417300 | 2.0299999 | -0.17 | -7.73 | 2.18 | 2.21 | 2.0299999 | 62148 |
| 1716330900 | 2.2 | -0.05 | -2.22 | 2.31 | 2.4432999 | 2.14 | 78775 |
| 1716244500 | 2.25 | -0.44 | -16.36 | 2.5099999 | 2.62 | 2.2125 | 71306 |
| 1715985300 | 2.69 | -0.58 | -17.65 | 3.16 | 3.39 | 2.5123 | 128531 |
| 1715898900 | 3.2664 | 0.33 | 11.37 | 2.9352 | 3.72 | 2.88 | 121131 |
| 1715812500 | 2.9328 | -0.29 | -8.87 | 3.3024 | 3.3024 | 2.832 | 33524 |
| 1715726100 | 3.2184 | 0.29 | 9.83 | 3.024 | 3.3527999 | 2.7504 | 29684 |
| 1715639700 | 2.9304 | -0.21 | -6.72 | 3.276 | 3.3095999 | 2.9088 | 17314 |
| 1715380500 | 3.1415999 | -0.13 | -3.93 | 3.36 | 3.36 | 3.12 | 15483 |
| 1715294100 | 3.27 | -0.04 | -1.27 | 3.24 | 3.36 | 3.24 | 4758 |
| 1715207700 | 3.312 | 0.07 | 2.22 | 3.3527999 | 3.3624 | 3.24 | 4697 |
| 1715121300 | 3.24 | 0.02 | 0.75 | 3.36 | 3.36 | 3.1752 | 7774 |
| 1715034900 | 3.216 | -0.1 | -2.90 | 3.4799999 | 3.4799999 | 3.216 | 12769 |
| 1714775700 | 3.312 | -0.13 | -3.90 | 3.36 | 3.4296 | 3.3 | 4108 |
| 1714689300 | 3.4464 | 0.02 | 0.49 | 3.1752 | 3.5496 | 3.12 | 4726 |
| 1714602900 | 3.4296 | 0.17 | 5.07 | 3.6 | 3.6 | 3.2855999 | 3337 |
| 1714516500 | 3.264 | -0.2 | -5.75 | 3.24 | 3.5448 | 3.1752 | 10045 |
| 1714430100 | 3.4632 | -0.06 | -1.84 | 3.492 | 3.5856 | 3.4032 | 3182 |
| 1714170900 | 3.5279999 | 0 | 0.14 | 3.6 | 3.7056 | 3.36 | 8211 |
| 1714084500 | 3.5232 | 0.14 | 4.11 | 3.3624 | 3.5928 | 3.3624 | 7482 |
| 1713998100 | 3.3839999 | -0.14 | -4.08 | 3.6 | 3.6 | 3.24 | 9960 |
| 1713911700 | 3.5279999 | 0.17 | 5.00 | 3.3936 | 3.564 | 3.2256 | 5937 |
| 1713825300 | 3.36 | -0.18 | -5.02 | 3.6048 | 3.6048 | 3.1464 | 12700 |
| 1713566100 | 3.537576 | 0.38 | 12.01 | 3.36 | 3.5952 | 3.352944 | 9900 |
| 1713479700 | 3.1584 | -0.33 | -9.43 | 3.6 | 3.6936 | 3.156 | 20780 |
| 1713393300 | 3.4872 | -0.18 | -4.78 | 3.6 | 3.912 | 3.3672 | 13632 |
| 1713306900 | 3.6624 | -0.38 | -9.38 | 3.948 | 4.0752 | 3.6384 | 8719 |
| 1713220500 | 4.0416 | 0.1 | 2.50 | 4.032 | 4.32 | 3.8663999 | 17763 |
| 1712961300 | 3.9432 | 0.47 | 13.55 | 3.5279999 | 4.0055999 | 3.336 | 27279 |
| 1712874900 | 3.4728 | 0.17 | 5.16 | 3.312 | 3.527976 | 3.144 | 26722 |
| 1712788500 | 3.3024 | -0.06 | -1.71 | 3.4548 | 3.5376 | 3 | 31567 |
| 1712702100 | 3.36 | -0.19 | -5.41 | 3.3696 | 3.6456 | 3.192 | 32964 |
| 1712615700 | 3.5519999 | 0.07 | 1.93 | 3.5808 | 3.7176 | 3.4488 | 12801 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
