Wheeler Real Estate Investment Trust Inc (WHLRL)
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 | 25.64 | 16.3562133197 | 156.76 | 200.55 | 154.88 | 515 | 168.16517483 | CS |
| 4 | 37.4 | 25.7931034483 | 145 | 200.55 | 144.96 | 204 | 163.68709227 | CS |
| 12 | 36.9 | 25.3608247423 | 145.5 | 234.64 | 90.11 | 91 | 159.7714554 | CS |
| 26 | 81.4 | 80.5940594059 | 101 | 234.64 | 86.92 | 75 | 154.88726203 | CS |
| 52 | 127.4 | 231.636363636 | 55 | 234.64 | 55 | 89 | 102.79544134 | CS |
| 156 | 153.27 | 526.158599382 | 29.13 | 234.64 | 27.5 | 429 | 48.33922171 | CS |
| 260 | 155.4 | 575.555555556 | 27 | 234.64 | 26 | 402 | 46.45857435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 182.4 | 0 | 0.00 | 200.55 | 200.55 | 182.4 | 215 |
| 1741732500 | 182.4 | 0 | 0.00 | 189.99 | 189.99 | 182.4 | 104 |
| 1741646100 | 182.4 | 16.32 | 9.83 | 182.4 | 182.4 | 182.4 | 200 |
| 1741390500 | 166.08 | 6.12 | 3.83 | 160.01 | 170 | 154.88 | 1548 |
| 1741304100 | 159.96 | 0 | 0.00 | 156.76 | 159.96 | 156.76 | 507 |
| 1741217700 | 159.96 | 0 | 0.00 | 159.96 | 159.96 | 159.96 | 0 |
| 1741131300 | 159.96 | 5.96 | 3.87 | 149.47999 | 159.96 | 149.47999 | 645 |
| 1741044900 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1740785700 | 154 | 0 | 0.00 | 145 | 154 | 145 | 8 |
| 1740699300 | 154 | 9 | 6.21 | 148 | 154 | 148 | 328 |
| 1740612900 | 145 | 0 | 0.00 | 144.96 | 145 | 144.96 | 300 |
| 1740526500 | 145 | 0 | 0.00 | 145 | 145 | 145 | 2 |
| 1740440100 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1740180900 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1740094500 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1740008100 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1739921700 | 145 | 0 | 0.00 | 145 | 145 | 145 | 1 |
| 1739576100 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1739489700 | 145 | 0 | 0.00 | 145 | 145 | 145 | 11 |
| 1739403300 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1739316900 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1739230500 | 145 | 0 | 0.00 | 140 | 145 | 140 | 1 |
| 1738971300 | 145 | 0 | 0.00 | 140 | 145 | 140 | 16 |
| 1738884900 | 145 | 0 | 0.00 | 145 | 145 | 145 | 1 |
| 1738798500 | 145 | 0 | 0.00 | 144.97999 | 145 | 144.97999 | 6 |
| 1738712100 | 145 | 0 | 0.00 | 125 | 145 | 125 | 3 |
| 1738625700 | 145 | 0 | 0.00 | 234.64 | 234.64 | 145 | 392 |
| 1738366500 | 145 | 0 | 0.00 | 160 | 160 | 145 | 303 |
| 1738280100 | 145 | 0 | 0.00 | 190 | 190 | 145 | 57 |
| 1738193700 | 145 | 0 | 0.00 | 128.21 | 145 | 128.21 | 12 |
| 1738107300 | 145 | -0.5 | -0.34 | 192.45 | 192.45 | 145 | 109 |
| 1738020900 | 145.5 | 0 | 0.00 | 145 | 145.5 | 145 | 99 |
| 1737761700 | 145.5 | 0 | 0.00 | 90.11 | 145.5 | 90.11 | 8 |
| 1737675300 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1737588900 | 145.5 | 0 | 0.00 | 93.51 | 145.5 | 93.51 | 1 |
| 1737502500 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1737156900 | 145.5 | 0 | 0.00 | 145 | 145.5 | 145 | 1 |
| 1737070500 | 145.5 | 0 | 0.00 | 145.49 | 145.5 | 145.49 | 14 |
| 1736984100 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1736897700 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1736811300 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1736552100 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 1 |
| 1736379300 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1736292900 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1736206500 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1735947300 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 6 |
| 1735860900 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1735688100 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1735601700 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1735342500 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1735256100 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1735077840 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1734996900 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1734737700 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1734651300 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1734564900 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1734478500 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1734392100 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
| 1734132900 | 145.5 | 0 | 0.00 | 145.5 | 145.5 | 145.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
