Wheeler Real Estate Investment Trust Inc (WHLRP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2.15 | 0.02 | 1.18 | 2.11 | 2.24 | 2.09 | 2386 |
| 1726785300 | 2.125 | -0.08 | -3.41 | 2.25 | 2.25 | 2.08 | 46783 |
| 1726698900 | 2.2 | -0.03 | -1.34 | 2.24 | 2.24 | 2.2 | 52813 |
| 1726612500 | 2.2298 | -0.02 | -0.90 | 2.32 | 2.3971 | 2.1089 | 10313 |
| 1726526100 | 2.25 | 0.06 | 2.74 | 2.25 | 2.2799999 | 2.24 | 1107 |
| 1726266900 | 2.19 | -0.02 | -0.90 | 2.25 | 2.54 | 2.19 | 8733 |
| 1726180500 | 2.21 | -0.01 | -0.45 | 2.22 | 2.5 | 2.21 | 1829 |
| 1726094100 | 2.22 | -0.05 | -2.20 | 2.25 | 2.39 | 2.2 | 14005 |
| 1726007700 | 2.27 | 0.07 | 3.18 | 2.2599999 | 2.5 | 2.21 | 970 |
| 1725921300 | 2.2 | -0.2 | -8.33 | 2.29 | 2.38 | 2.17 | 13461 |
| 1725662100 | 2.4 | -0.13 | -5.14 | 2.65 | 2.7 | 2.29 | 23018 |
| 1725575700 | 2.5299999 | -0.1 | -3.80 | 2.82 | 3.61 | 2.52 | 30213 |
| 1725489300 | 2.63 | 0 | 0.00 | 2.38 | 2.63 | 2.38 | 3 |
| 1725402900 | 2.63 | 0.1 | 3.95 | 2.79 | 2.79 | 2.62 | 3051 |
| 1725057300 | 2.5301 | 0.03 | 1.20 | 2.55 | 2.55 | 2.44 | 1421 |
| 1724970900 | 2.5 | 0.01 | 0.40 | 2.48 | 2.5 | 2.48 | 10157 |
| 1724884500 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 70 |
| 1724798100 | 2.49 | -0.19 | -7.09 | 2.65 | 2.65 | 2.44 | 2709 |
| 1724711700 | 2.68 | 0.16 | 6.35 | 2.5 | 2.68 | 2.47 | 15188 |
| 1724452500 | 2.52 | -0.06 | -2.33 | 2.57 | 2.66 | 2.49 | 16380 |
| 1724366100 | 2.58 | -0.02 | -0.77 | 2.58 | 2.58 | 2.58 | 121 |
| 1724279700 | 2.6 | 0.08 | 3.26 | 2.57 | 2.63 | 2.535 | 2704 |
| 1724193300 | 2.5179 | -0.01 | -0.48 | 2.4030999 | 2.57 | 2.4030999 | 3186 |
| 1724106900 | 2.5299999 | 0.24 | 10.48 | 2.2799999 | 2.5299999 | 2.2799999 | 2679 |
| 1723847700 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1723761300 | 2.29 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.29 | 18 |
| 1723674900 | 2.29 | 0 | 0.00 | 2.27 | 2.29 | 2.27 | 236 |
| 1723588500 | 2.29 | -0.28 | -10.89 | 2.2599999 | 2.3158 | 2.22 | 3170 |
| 1723502100 | 2.5699 | 0.32 | 14.22 | 2.5686 | 2.5699 | 2.5078 | 2744 |
| 1723242900 | 2.25 | 0.05 | 2.27 | 2.25 | 2.4 | 2.25 | 1444 |
| 1723156500 | 2.2 | 0.11 | 5.26 | 2.24 | 2.24 | 2.2 | 5519 |
| 1723070100 | 2.09 | -0.46 | -18.04 | 2.54 | 2.54 | 1.78 | 20117 |
| 1722983700 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.4 | 113 |
| 1722897300 | 2.55 | 0.18 | 7.37 | 2.43 | 2.55 | 2.43 | 513 |
| 1722638100 | 2.375 | 0 | 0.00 | 2.39 | 2.39 | 2.375 | 2 |
| 1722551700 | 2.375 | 0 | 0.00 | 2.41 | 2.41 | 2.375 | 10 |
| 1722465300 | 2.375 | 0.19 | 8.70 | 2.2 | 2.375 | 2.2 | 109 |
| 1722378900 | 2.185 | 0 | 0.00 | 2.185 | 2.185 | 2.185 | 0 |
| 1722292500 | 2.185 | -0.04 | -1.58 | 2.2 | 2.3 | 2.14 | 16651 |
| 1722033300 | 2.22 | -0.33 | -12.94 | 2.5411 | 2.555 | 2.2 | 27904 |
| 1721946900 | 2.55 | -0.04 | -1.54 | 2.5 | 2.55 | 2.49 | 1000 |
| 1721860500 | 2.59 | 0 | 0.00 | 2.58 | 2.59 | 2.54 | 701 |
| 1721774100 | 2.59 | 0.09 | 3.49 | 2.58 | 2.75 | 2.5 | 4472 |
| 1721687700 | 2.5027 | 0.13 | 5.59 | 2.5027 | 2.5027 | 2.5027 | 550 |
| 1721428500 | 2.3701 | 0 | 0.00 | 2.44 | 2.44 | 2.3701 | 20 |
| 1721342100 | 2.3701 | -0.08 | -3.27 | 2.45 | 2.57 | 2.22 | 1143 |
| 1721255700 | 2.4501 | -0.09 | -3.73 | 2.55 | 2.55 | 2.45 | 2256 |
| 1721169300 | 2.545 | 0.04 | 1.39 | 2.5099999 | 2.56 | 2.47 | 2263 |
| 1721082900 | 2.5099999 | 0.19 | 8.42 | 2.33 | 2.6217 | 2.3299 | 8502 |
| 1720823700 | 2.315 | 0.09 | 3.81 | 2.23 | 2.315 | 2.23 | 1828 |
| 1720737300 | 2.23 | -0.03 | -1.33 | 2.2 | 2.23 | 2.2 | 1004 |
| 1720650900 | 2.2599999 | 0.03 | 1.35 | 2.2 | 2.2599999 | 2.18 | 3301 |
| 1720564500 | 2.23 | 0.03 | 1.36 | 2.2 | 2.23 | 2.2 | 428 |
| 1720478100 | 2.2 | -0.03 | -1.35 | 2.23 | 2.23 | 2.2 | 3400 |
| 1720218900 | 2.23 | 0.02 | 1.13 | 2.22 | 2.23 | 2.13 | 4215 |
| 1720040640 | 2.205 | -0.05 | -2.00 | 2.11 | 2.205 | 2.11 | 400 |
| 1719959700 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.1101 | 3890 |
| 1719873300 | 2.25 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.12 | 4497 |
| 1719614100 | 2.25 | 0.13 | 6.36 | 2.12 | 2.7799999 | 2.02 | 26969 |
| 1719527700 | 2.1155 | -0 | -0.16 | 2.15 | 2.15 | 1.96 | 1253 |
| 1719441300 | 2.1189 | -0.06 | -2.66 | 2.1189 | 2.1189 | 2.1189 | 111 |
| 1719354900 | 2.1768 | 0 | 0.00 | 2.1105999 | 2.1768 | 2.1105999 | 900 |
| 1719268500 | 2.1768 | -0.03 | -1.50 | 2.21 | 2.21 | 2.13 | 1323 |
| 1719009300 | 2.2099 | 0.02 | 0.91 | 2.24 | 2.24 | 2.07 | 8751 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
