Wheeler Real Estate Investment Trust Inc (WHLRD)
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 |
|---|---|---|---|---|---|---|---|
| 1739921700 | 30.4744 | -0.23 | -0.73 | 30.12 | 30.68 | 29.92 | 1069 |
| 1739576100 | 30.7 | -0.01 | -0.03 | 30.55 | 30.7227 | 30.29 | 1924 |
| 1739489700 | 30.71 | 0.57 | 1.89 | 30.89 | 30.99 | 30.5 | 2083 |
| 1739403300 | 30.1401 | -0.51 | -1.66 | 30.55 | 30.56 | 30.14 | 7596 |
| 1739316900 | 30.65 | -0.67 | -2.14 | 31.5 | 31.5 | 30.55 | 8313 |
| 1739230500 | 31.32 | -0.8 | -2.49 | 31.34 | 32.049999 | 30.3101 | 3106 |
| 1738971300 | 32.119999 | 0.41 | 1.31 | 31.11 | 32.119999 | 31.11 | 2289 |
| 1738884900 | 31.7061 | 0.02 | 0.05 | 32 | 32.15 | 31.25 | 2943 |
| 1738798500 | 31.69 | -0.19 | -0.60 | 31.69 | 31.69 | 31.69 | 703 |
| 1738712100 | 31.88 | 0.38 | 1.21 | 32.5 | 32.5 | 30.09 | 1694 |
| 1738625700 | 31.5 | -0.5 | -1.56 | 31.06 | 31.5 | 31.06 | 267 |
| 1738366500 | 32 | -0.39 | -1.20 | 32 | 32 | 30.76 | 3671 |
| 1738280100 | 32.39 | 0.39 | 1.22 | 32.031799 | 32.72 | 31.75 | 4264 |
| 1738193700 | 32 | -0.68 | -2.08 | 32.68 | 32.95 | 32 | 3658 |
| 1738107300 | 32.68 | 0.22 | 0.68 | 31.85 | 32.85 | 31.85 | 2490 |
| 1738020900 | 32.46 | -0.83 | -2.49 | 32.07 | 33.509999 | 32.07 | 6241 |
| 1737761700 | 33.29 | 2.74 | 8.97 | 31.5 | 34.01 | 31.04 | 14390 |
| 1737675300 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1737588900 | 30.55 | -0.04 | -0.13 | 31 | 31.0005 | 29.88 | 13743 |
| 1737502500 | 30.59 | -0.81 | -2.58 | 31.4 | 31.4 | 30.5 | 5692 |
| 1737156900 | 31.4 | 0.91 | 2.98 | 29.8 | 31.84 | 29.75 | 67237 |
| 1737070500 | 30.4899 | 2.49 | 8.89 | 28.84 | 32 | 28.5 | 42124 |
| 1736984100 | 28 | 0.5 | 1.82 | 27.85 | 28.405 | 27.53 | 5169 |
| 1736897700 | 27.5 | 0 | 0.00 | 27.65 | 27.65 | 27.5 | 805 |
| 1736811300 | 27.5 | -0.49 | -1.75 | 27.305 | 27.998 | 26.77 | 3263 |
| 1736552100 | 27.99 | -0.91 | -3.15 | 27.51 | 27.99 | 27.33 | 4064 |
| 1736379300 | 28.9 | 0.48 | 1.69 | 27.95 | 28.91 | 27.95 | 5173 |
| 1736292900 | 28.42 | 1.93 | 7.29 | 26.89 | 28.94 | 26.0999 | 24521 |
| 1736206500 | 26.49 | 0.49 | 1.88 | 25.86 | 26.8 | 25.86 | 5765 |
| 1735947300 | 26 | -0.84 | -3.13 | 26.43 | 26.43 | 25.41 | 9201 |
| 1735860900 | 26.84 | -0.3 | -1.11 | 27.09 | 27.09 | 25.25 | 4158 |
| 1735688100 | 27.14 | 0.1 | 0.37 | 27.37 | 27.37 | 26.632 | 8453 |
| 1735601700 | 27.04 | 0.56 | 2.11 | 26.38 | 27.04 | 26 | 12945 |
| 1735342500 | 26.48 | 0.69 | 2.68 | 26.36 | 26.5 | 25.895 | 4940 |
| 1735256100 | 25.79 | 0.89 | 3.57 | 24.99 | 25.79 | 24.99 | 3505 |
| 1735077840 | 24.9 | -0.71 | -2.77 | 26.17 | 26.17 | 24.9 | 518 |
| 1734996900 | 25.61 | -0.53 | -2.03 | 26.17 | 26.4 | 25.61 | 2206 |
| 1734737700 | 26.14 | 0.97 | 3.85 | 25.4 | 26.25 | 25.4 | 31991 |
| 1734651300 | 25.17 | 0.42 | 1.70 | 24.4 | 25.25 | 24.25 | 20238 |
| 1734564900 | 24.75 | 0.14 | 0.57 | 24.2 | 24.75 | 24.15 | 7129 |
| 1734478500 | 24.6093 | 0.35 | 1.44 | 24.1 | 24.6093 | 24.1 | 1702 |
| 1734392100 | 24.2601 | -0.23 | -0.94 | 24.33 | 24.33 | 24.26 | 869 |
| 1734132900 | 24.49 | -0.29 | -1.17 | 24.99 | 25.5 | 24.05 | 111501 |
| 1734046500 | 24.78 | 0.38 | 1.56 | 24.8 | 25.8 | 24.51 | 286292 |
| 1733960100 | 24.4 | -0.95 | -3.75 | 25.29 | 25.39 | 24.135 | 15965 |
| 1733873700 | 25.35 | -0.65 | -2.50 | 25.79 | 25.79 | 25.35 | 705 |
| 1733787300 | 26 | 0.3 | 1.17 | 26 | 26.1701 | 25.01 | 10309 |
| 1733528100 | 25.7 | -0.3 | -1.15 | 26.19 | 26.19 | 25.14 | 1809 |
| 1733441700 | 26 | -0.4 | -1.52 | 26.5 | 27 | 24.27 | 13755 |
| 1733355300 | 26.4 | 0.03 | 0.11 | 26.52 | 26.7 | 26.4 | 155 |
| 1733268900 | 26.37 | -0.36 | -1.35 | 26.7 | 26.75 | 26.25 | 4935 |
| 1733182500 | 26.73 | 1.13 | 4.41 | 25.93 | 27.16 | 25.2 | 22280 |
| 1732917840 | 25.6 | 0.6 | 2.40 | 24.8665 | 25.6 | 24.8665 | 5259 |
| 1732750500 | 25 | -0.13 | -0.52 | 25.02 | 25.02 | 24.92 | 800 |
| 1732664100 | 25.13 | 0.29 | 1.17 | 24.89 | 25.62 | 24.22 | 16561 |
| 1732577700 | 24.84 | -0.98 | -3.80 | 23.38 | 25.64 | 23.38 | 14332 |
| 1732318500 | 25.82 | -0.15 | -0.58 | 25.91 | 26.185 | 24.765 | 24491 |
| 1732232100 | 25.97 | 0.33 | 1.29 | 26.15 | 26.49 | 25.23 | 29309 |
| 1732145700 | 25.64 | 0 | 0.00 | 25.64 | 25.64 | 25.64 | 0 |
| 1732059300 | 25.64 | -0.61 | -2.32 | 26.2 | 26.2 | 25.63 | 7147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
