Home > Quotes > WHLR > Historical Prices
WHLR

Wheeler Real Estate Investment Trust, Inc. Historical Stock Prices

$6.07
*  
0.03
  negative  
0.49%
Get WHLR Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  6.12  6.12  6.0601  6.07 3,176
05/22/2013 6.12 6.12 6.0601 6.07 3,176
05/21/2013 6.12 6.12 6.0901 6.1 6,168
05/20/2013 6.06 6.08 6.031 6.07 9,207
05/17/2013 6.07 6.07 6.0201 6.03 12,550
05/16/2013 6.02 6.07 6.02 6.05 7,249
05/15/2013 6.01 6.07 6.01 6.06 10,768
05/14/2013 6.07 6.07 6 6.02 5,814
05/13/2013 6.0699 6.07 6.0699 6.07 601
05/10/2013 6.01 6.06 6 6.06 9,182
05/09/2013 6.02 6.05 6 6.02 13,775
05/08/2013 6.02 6.06 6 6.06 6,362
05/07/2013 6 6.08 6 6.06 4,700
05/06/2013 6.07 6.08 6.02 6.0445 19,400
05/03/2013 6.01 6.011 6.01 6.0101 7,400
05/02/2013 6.01 6.01 6.01 6.01 00
05/01/2013 6.01 6.01 6.01 6.01 00
04/30/2013 6.0101 6.0101 6.01 6.01 1,500
04/29/2013 6 6.072 6 6.01 4,200
04/26/2013 6.0101 6.0101 6 6 6,000
04/25/2013 6.08 6.08 6 6 8,694
04/24/2013 6.07 6.08 6 6.0072 2,300
04/23/2013 6.07 6.08 6.02 6.069 6,160
04/22/2013 6.08 6.08 6 6.02 4,926
04/19/2013 6.0546 6.08 6.0301 6.038 2,500
04/18/2013 6 6.01 6 6.01 3,904
04/17/2013 6.0201 6.03 6 6.0199 13,600
04/16/2013 6.02 6.0201 6.02 6.02 1,000
04/15/2013 6.03 6.03 5.92 6 25,051
04/12/2013 6.045 6.09 6.01 6.069 17,687
04/11/2013 6.05 6.05 6.01 6.01 500
04/10/2013 6.03 6.04 6.01 6.01 4,035
04/09/2013 6.09 6.09 6.01 6.03 3,366
04/08/2013 6.01 6.09 6.01 6.07 3,288
04/05/2013 6.05 6.09 6.05 6.05 10,800
04/04/2013 6.02 6.02 6.02 6.02 700
04/03/2013 6 6.07 6 6.01 2,452
04/02/2013 6.06 6.1 6 6 12,790
04/01/2013 6.07 6.07 6.0175 6.0175 700
03/28/2013 6 6.01 6 6 12,894
03/27/2013 6.07 6.07 6 6.06 1,300
03/26/2013 6.06 6.06 6 6 16,781
03/25/2013 6.06 6.07 6 6.01 16,900
03/22/2013 6.0799 6.0799 6 6 15,666
03/21/2013 6.07 6.08 6.01 6.013 7,000
03/20/2013 6 6.08 6 6.08 25,715
03/19/2013 6.099 6.099 6 6.01 11,910
03/18/2013 6 6.05 6 6.01 6,250
03/15/2013 6.02 6.08 6 6 10,993
03/14/2013 6.036 6.07 6.02 6.02 1,992
03/13/2013 6.06 6.08 6.01 6.02 10,400
03/12/2013 6.09 6.09 6.01 6.07 12,901
03/11/2013 6.01 6.06 6.01 6.02 8,293
03/08/2013 6.0201 6.0201 6.02 6.0201 400
03/07/2013 6.01 6.05 6.01 6.05 6,575
03/06/2013 6.01 6.08 6.01 6.05 7,952
03/05/2013 6.03 6.07 6.01 6.01 4,150
03/04/2013 6 6.04 6 6.01 5,710
03/01/2013 6.01 6.0496 6 6 9,850
02/28/2013 6.09 6.09 6 6 34,608
02/27/2013 6.01 6.139 6.01 6.01 20,841
02/26/2013 6.02 6.0499 6 6 2,300
02/25/2013 6.05 6.05 5.98 5.98 26,411
02/22/2013 6.097 6.1 6 6.02 22,550
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.