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 | 1.9 | 24.453024453 | 7.77 | 20.5 | 6.2 | 844842 | 8.98214161 | CS |
| 4 | 7.92 | 452.571428571 | 1.75 | 20.5 | 0.9655 | 13150508 | 7.18075228 | CS |
| 12 | -9.01 | -48.2334047109 | 18.68 | 20.9901 | 0.9655 | 4454476 | 7.06962794 | CS |
| 26 | -111.29 | -92.0056216931 | 120.96 | 129.6 | 0.9655 | 2437578 | 19.50648657 | CS |
| 52 | -2236.73 | -99.5695334758 | 2246.4 | 2757.6 | 0.9655 | 2945775 | 232.07824156 | CS |
| 156 | -21878.33 | -99.9558205409 | 21888 | 24264 | 0.9655 | 1042218 | 647.75226258 | CS |
| 260 | -11870.33 | -99.9186026936 | 11880 | 52992 | 0.9655 | 685439 | 2936.14896153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 9.63 | -1.97 | -16.98 | 11.01 | 11.41 | 9.27 | 436222 |
| 1727217300 | 11.6 | -1.56 | -11.85 | 13.63 | 14.6 | 10.63 | 441682 |
| 1727130900 | 13.16 | -0.84 | -6.00 | 17.2 | 17.2 | 13.14 | 787274 |
| 1726871700 | 14 | 7.73 | 123.29 | 18.67 | 20.5 | 13.51 | 373320 |
| 1726785300 | 6.2699999 | -0.47 | -6.97 | 6.5 | 7.29 | 6.2 | 898872 |
| 1726698900 | 6.74 | -2.56 | -27.53 | 7.77 | 8.3149 | 6.55 | 1636146 |
| 1726612500 | 9.3 | 1.95 | 26.53 | 9.53 | 10.23 | 8.0501 | 11461235 |
| 1726526100 | 7.35 | 1.92 | 35.36 | 6.08 | 8.33 | 6.08 | 15585649 |
| 1726266900 | 5.43 | 0.67 | 14.08 | 4.3099999 | 7.47 | 3.85 | 13871594 |
| 1726180500 | 4.76 | -1.94 | -28.96 | 6.6 | 6.64 | 4.5 | 1768318 |
| 1726094100 | 6.7 | -0.67 | -9.09 | 7.25 | 7.78 | 6.6001 | 2125590 |
| 1726007700 | 7.37 | 0.72 | 10.83 | 7.58 | 9.9 | 7.35 | 27258707 |
| 1725921300 | 6.65 | -3.6 | -35.12 | 8.21 | 8.75 | 6.51 | 9287228 |
| 1725662100 | 10.25 | 6.11 | 147.58 | 8.81 | 12.45 | 7.11 | 77756901 |
| 1725575700 | 4.14 | 3.11 | 301.94 | 1.07 | 6.73 | 1.06 | 80000576 |
| 1725489300 | 1.03 | -0.1 | -8.85 | 1.08 | 1.09 | 0.9901 | 204477 |
| 1725402900 | 1.1299999 | 0.08 | 7.62 | 1.06 | 1.1299999 | 0.9655 | 249142 |
| 1725057300 | 1.05 | -0.12 | -10.26 | 1.1399999 | 1.21 | 0.97 | 400734 |
| 1724970900 | 1.17 | -0.21 | -15.22 | 1.4 | 1.4 | 1.02 | 601376 |
| 1724884500 | 1.3799999 | -0.45 | -24.59 | 1.75 | 1.81 | 1.31 | 259130 |
| 1724798100 | 1.83 | -0.24 | -11.59 | 2.08 | 2.08 | 1.77 | 175768 |
| 1724711700 | 2.07 | -0.33 | -13.75 | 2.4 | 2.44 | 2.0099999 | 123024 |
| 1724452500 | 2.4 | -0.15 | -5.88 | 2.46 | 2.68 | 2.365 | 130195 |
| 1724366100 | 2.55 | 0.16 | 6.69 | 2.35 | 2.8 | 2.35 | 164544 |
| 1724279700 | 2.39 | -0.08 | -3.24 | 2.5 | 2.59 | 2.3 | 39762 |
| 1724193300 | 2.47 | -0.02 | -0.80 | 2.59 | 2.63 | 2.3402 | 61853 |
| 1724106900 | 2.49 | -0.16 | -6.04 | 2.6 | 2.64 | 2.4 | 40956 |
| 1723847700 | 2.65 | -0.03 | -1.12 | 2.7282 | 2.83 | 2.48 | 113641 |
| 1723761300 | 2.68 | -0.11 | -3.94 | 2.7 | 2.99 | 2.6301 | 144119 |
| 1723674900 | 2.79 | 0.01 | 0.36 | 2.88 | 3.2088 | 2.63 | 318692 |
| 1723588500 | 2.7799999 | -0.51 | -15.50 | 2.9387 | 3 | 2.38 | 326867 |
| 1723502100 | 3.29 | 1.25 | 61.27 | 2.38 | 3.8 | 2.34 | 4798711 |
| 1723242900 | 2.04 | -0.48 | -19.05 | 2.46 | 2.66 | 1.8905 | 218676 |
| 1723156500 | 2.52 | -0.71 | -21.98 | 3.13 | 3.2606 | 2.49 | 212967 |
| 1723070100 | 3.23 | 0.23 | 7.67 | 3.0299999 | 3.73 | 2.6 | 276542 |
| 1722983700 | 3 | -0.17 | -5.36 | 3.39 | 3.55 | 2.86 | 64040 |
| 1722897300 | 3.17 | -0.72 | -18.51 | 3.42 | 3.7 | 2.8849999 | 90565 |
| 1722638100 | 3.89 | -0.37 | -8.69 | 4.0659 | 4.3 | 3.62 | 52369 |
| 1722551700 | 4.26 | -0.59 | -12.16 | 5.1 | 5.2499 | 4.25 | 66183 |
| 1722465300 | 4.85 | -0.5 | -9.35 | 5.59 | 5.59 | 4.85 | 66660 |
| 1722378900 | 5.35 | -3.24 | -37.72 | 8.59 | 8.59 | 5.32 | 118718 |
| 1722292500 | 8.59 | -0.37 | -4.13 | 8.96 | 8.96 | 8.59 | 21367 |
| 1722033300 | 8.96 | -0.31 | -3.34 | 9.13 | 9.1536 | 8.5801 | 35929 |
| 1721946900 | 9.27 | 0.28 | 3.11 | 9.16 | 9.3 | 7.9 | 75563 |
| 1721860500 | 8.99 | 1.11 | 14.09 | 7.8 | 11.03 | 7.8 | 264872 |
| 1721774100 | 7.88 | -0.18 | -2.27 | 8.11 | 10.13 | 7.6501 | 211890 |
| 1721687700 | 8.0632 | -0.44 | -5.14 | 8.4 | 8.4696 | 7.8801 | 10030 |
| 1721428500 | 8.5 | -0.37 | -4.17 | 8.59 | 8.64 | 7.79 | 13884 |
| 1721342100 | 8.8699999 | -0.47 | -5.03 | 9.15 | 9.3935 | 8.81 | 8411 |
| 1721255700 | 9.34 | -0.53 | -5.32 | 9.81 | 9.93 | 9.0617 | 20674 |
| 1721169300 | 9.865 | -0.64 | -6.05 | 10.51 | 10.5749 | 9.83 | 14083 |
| 1721082900 | 10.5 | -0.98 | -8.54 | 12.05 | 12.32 | 10.5 | 22168 |
| 1720823700 | 11.48 | 0.33 | 2.96 | 11 | 12.4799 | 10.7428 | 16138 |
| 1720737300 | 11.15 | -0.96 | -7.93 | 11.99 | 12.58 | 10.8801 | 18310 |
| 1720650900 | 12.11 | -2.91 | -19.37 | 14.97 | 14.97 | 12 | 36248 |
| 1720564500 | 15.02 | -0.99 | -6.18 | 15.79 | 16.01 | 15.02 | 6501 |
| 1720478100 | 16.01 | 0.68 | 4.44 | 16.03 | 17.2599 | 15.5801 | 15514 |
| 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 | 2.28 | 17.21 | 12.31 | 29.9 | 12.31 | 510607 |
| 1719527700 | 13.25 | -0.65 | -4.68 | 13.7 | 14.25 | 13 | 13111 |
| 1719441300 | 13.899999 | -1.85 | -11.75 | 15.45 | 15.45 | 13.4 | 23593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
