Wheeler Real Estate Investment Trust Inc (WHLRD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722033300 | 20 | 0.17 | 0.86 | 19.9 | 20 | 19.645 | 5755 |
| 1721946900 | 19.83 | -0.06 | -0.30 | 19.83 | 19.83 | 19.83 | 200 |
| 1721860500 | 19.89 | -0.11 | -0.55 | 19.84 | 19.89 | 19.84 | 1100 |
| 1721774100 | 20 | 0.33 | 1.66 | 20 | 20 | 19.65 | 3836 |
| 1721687700 | 19.6731 | 0 | 0.00 | 19.65 | 19.6731 | 19.12 | 127 |
| 1721428500 | 19.6731 | -0.3 | -1.49 | 19.6731 | 19.6731 | 19.51 | 1111 |
| 1721342100 | 19.9698 | -0 | -0.00 | 19.85 | 20 | 19.85 | 4429 |
| 1721255700 | 19.9701 | -0.03 | -0.15 | 20.15 | 20.2 | 19.45 | 3366 |
| 1721169300 | 20 | 0.34 | 1.73 | 19.82 | 20.3 | 19.82 | 26925 |
| 1721082900 | 19.66 | -0.34 | -1.70 | 19.92 | 19.92 | 19.66 | 452 |
| 1720823700 | 20 | 0.04 | 0.20 | 20.04 | 20.04 | 20 | 433 |
| 1720737300 | 19.96 | -0.04 | -0.20 | 20 | 20.51 | 19.72 | 10764 |
| 1720650900 | 20 | 0.23 | 1.16 | 19.9 | 21.1 | 19.4001 | 66334 |
| 1720564500 | 19.77 | 0 | 0.00 | 19.88 | 19.88 | 19.77 | 47 |
| 1720478100 | 19.77 | -0.12 | -0.60 | 19.83 | 19.98 | 19.51 | 354 |
| 1720218900 | 19.89 | -0.06 | -0.30 | 19.52 | 20 | 19.5 | 2872 |
| 1720040640 | 19.95 | -0.05 | -0.25 | 19.74 | 20.1 | 19.74 | 2105 |
| 1719959700 | 20 | 1.55 | 8.40 | 18.76 | 20.09 | 18.76 | 12785 |
| 1719873300 | 18.4501 | -0.07 | -0.40 | 18.93 | 19.21 | 17.75 | 13087 |
| 1719614100 | 18.525 | 0.61 | 3.43 | 18.49 | 19.7 | 18.4535 | 18124 |
| 1719527700 | 17.91 | 0 | 0.00 | 18.04 | 18.04 | 17.91 | 13 |
| 1719441300 | 17.91 | 0.18 | 1.02 | 17.91 | 17.91 | 17.91 | 1496 |
| 1719354900 | 17.73 | -0.57 | -3.11 | 18.19 | 18.5 | 17.73 | 4836 |
| 1719268500 | 18.3 | -0.11 | -0.60 | 18.21 | 18.4 | 18.2 | 4526 |
| 1719009300 | 18.41 | -0.05 | -0.27 | 18.29 | 18.76 | 18.27 | 15768 |
| 1718922900 | 18.46 | 0 | 0.00 | 18.24 | 18.46 | 18.23 | 543 |
| 1718750100 | 18.46 | 0 | 0.00 | 18.3 | 18.46 | 18.3 | 161 |
| 1718663700 | 18.46 | 0.01 | 0.05 | 18.5 | 18.5 | 18.45 | 6011 |
| 1718404500 | 18.45 | 0.25 | 1.37 | 18.25 | 18.6 | 18.25 | 11915 |
| 1718318100 | 18.2 | 0.93 | 5.38 | 17.66 | 18.38 | 17.66 | 10722 |
| 1718231700 | 17.2701 | -0.58 | -3.25 | 18 | 18 | 17.2701 | 3163 |
| 1718145300 | 17.85 | 0.26 | 1.48 | 17.59 | 17.85 | 17.59 | 4281 |
| 1718058900 | 17.59 | 0.19 | 1.09 | 17.4 | 17.59 | 17.0701 | 4238 |
| 1717799700 | 17.4 | 0.14 | 0.81 | 17.3 | 17.47 | 16.489999 | 6641 |
| 1717713300 | 17.26 | 0 | 0.00 | 17.41 | 17.41 | 17.26 | 1 |
| 1717626900 | 17.26 | -0.24 | -1.37 | 17.31 | 17.72 | 17.1101 | 2880 |
| 1717540500 | 17.5 | -0.22 | -1.24 | 17.5 | 17.5 | 17.5 | 583 |
| 1717454100 | 17.72 | -0.17 | -0.95 | 17.8 | 17.8 | 17.66 | 1597 |
| 1717194900 | 17.89 | -0.41 | -2.24 | 18.11 | 18.69 | 17.5 | 4568 |
| 1717108500 | 18.3 | 0.4 | 2.23 | 17.95 | 18.84 | 17.93 | 11594 |
| 1717022100 | 17.9 | 0.06 | 0.34 | 17.75 | 18 | 17.73 | 5868 |
| 1716935700 | 17.84 | 0.05 | 0.28 | 17.9 | 17.9 | 17.81 | 2032 |
| 1716590100 | 17.79 | 0.16 | 0.91 | 17.65 | 18 | 17.65 | 1031 |
| 1716503700 | 17.63 | -0.67 | -3.66 | 17.26 | 17.69 | 17.07 | 3665 |
| 1716417300 | 18.3 | 0.3 | 1.67 | 17.55 | 18.3 | 17.55 | 1221 |
| 1716330900 | 18 | 0 | 0.00 | 18.25 | 18.25 | 17.71 | 1242 |
| 1716244500 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1715985300 | 18 | -0.25 | -1.37 | 17.96 | 18 | 17.76 | 1238 |
| 1715898900 | 18.25 | 0 | 0.00 | 18.1 | 18.25 | 18.1 | 5 |
| 1715812500 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 40 |
| 1715726100 | 18.25 | 0.31 | 1.73 | 17.94 | 18.3 | 17.94 | 6011 |
| 1715639700 | 17.94 | -0.56 | -3.03 | 18.15 | 18.21 | 17.85 | 15231 |
| 1715380500 | 18.5 | 0.48 | 2.66 | 18.23 | 19.288 | 18.23 | 48871 |
| 1715294100 | 18.02 | -0.72 | -3.84 | 18.74 | 18.74 | 18 | 52626 |
| 1715207700 | 18.74 | 2.01 | 12.01 | 17.13 | 19.332 | 16.7 | 46781 |
| 1715121300 | 16.73 | -0.02 | -0.12 | 16.7 | 17.28 | 16.7 | 4293 |
| 1715034900 | 16.75 | -0.1 | -0.59 | 16.85 | 16.85 | 16.5 | 4332 |
| 1714775700 | 16.85 | 1.35 | 8.71 | 15.68 | 16.85 | 15.68 | 4930 |
| 1714689300 | 15.5 | -0.5 | -3.13 | 15.5 | 16.05 | 15.5 | 173 |
| 1714602900 | 16 | 0.5 | 3.23 | 15.85 | 16 | 15.56 | 780 |
| 1714516500 | 15.5 | -0.45 | -2.82 | 15.93 | 16.01 | 15.5 | 1703 |
| 1714430100 | 15.95 | 0.34 | 2.18 | 15.74 | 16 | 15.74 | 2819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
