Quantcast

Wheeler Real Estate Investment Trust, Inc. Series D Cumulative Preferred Stock Historical Stock Prices

WHLRD 
$17.25
*  
0.10
0.58%
Get WHLRD Alerts
*Delayed - data as of Dec. 11, 2018 11:21 ET  -  Find a broker to begin trading WHLRD now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    WHLRD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:21 17.91 17.91 16.95 17.25 900
12/10/2018 17.35 17.35 17.35 17.35 00
12/07/2018 17.5901 17.86 17.35 17.35 3,300
12/06/2018 17.5099 17.67 17.5099 17.5832 1,911
12/04/2018 17.6499 17.6499 17.6499 17.6499 00
12/03/2018 17.6 17.6528 17.3538 17.6499 2,670
11/30/2018 18.6 18.6 17.94 18.01 3,060
11/29/2018 17.54 18 17.54 18 1,816
11/28/2018 17.65 17.7 17.3 17.49 11,758
11/27/2018 17.862 18.38 17.46 17.592 2,745
11/26/2018 17.98 18.0767 17.23 17.45 10,476
11/23/2018 17.68 18.21 17.5 17.5 1,651
11/21/2018 18.9 18.9 17.31 18.44 13,380
11/20/2018 18.0422 18.18 17.9355 18.18 2,973
11/19/2018 18.15 18.38 18.01 18.29 2,200
11/16/2018 18.1824 18.485 17.8345 18.34 5,200
11/15/2018 18.07 19.26 17.5 18.72 15,320
11/14/2018 18.56 18.56 18.02 18.32 20,607
11/13/2018 18.55 18.56 18.26 18.45 11,987
11/12/2018 18.52 19.23 18.34 18.5 9,113
11/09/2018 19.17 19.17 19.17 19.17 100
11/08/2018 19.14 19.49 19.1 19.27 7,412
11/07/2018 19.29 19.49 18.9511 19.29 7,153
11/06/2018 19.45 19.68 19.29 19.32 3,078
11/05/2018 19.02 19.47 18.62 19.44 4,587
11/02/2018 19.1 19.1 19.1 19.1 00
11/01/2018 18.78 19.665 18.6369 19.1 23,536
10/31/2018 19.0845 19.0845 18.4571 18.84 6,925
10/30/2018 18.5 19.375 18.3329 18.59 37,413
10/29/2018 18.75 18.75 18.3387 18.3387 601
10/26/2018 18.85 18.98 18.78 18.87 1,154
10/25/2018 18.445 18.59 18.3 18.4 6,600
10/24/2018 18.2 18.52 18.2 18.5 2,315
10/23/2018 18.25 18.79 18 18.69 5,878
10/22/2018 18.148 18.99 17.77 18.61 8,526
10/19/2018 18.98 19.4197 18.9 19 3,115
10/18/2018 19.2799 19.3 18.9057 19.3 3,800
10/17/2018 19.3 19.428 18.7902 19.27 15,500
10/16/2018 19.04 19.99 18.7075 19.28 33,111
10/15/2018 19.99 19.99 19 19.5 20,824
10/12/2018 19.826 19.826 19.826 19.826 00
10/11/2018 20.317 20.317 19.57 19.826 10,248
10/10/2018 20.7263 20.98 20.2325 20.57 6,166
10/09/2018 20.24 21.6799 20.1 20.97 5,000
10/08/2018 20.95 20.95 20.5 20.5 623
10/05/2018 20.5 20.95 20.4101 20.885 2,698
10/04/2018 20.21 20.94 20.18 20.78 2,800
10/03/2018 20.45 20.67 20.12 20.5 30,707
10/02/2018 20.77 20.89 20.77 20.89 920
10/01/2018 21.09 21.64 20.9 20.9 4,760
09/28/2018 21 21 20.7494 20.96 5,020
09/27/2018 21 21 20.6602 20.94 11,178
09/26/2018 20.662 21 20.6011 20.9 20,200
09/25/2018 20.99 20.99 20.99 20.99 00
09/24/2018 20.94 21.15 20.94 20.99 3,019
09/21/2018 20.43 21.55 20.43 21.15 9,331
09/20/2018 21 21.27 20.0401 21.06 4,682
09/19/2018 21.124 21.33 21.1 21.2 3,859
09/18/2018 21.57 21.6935 21.2 21.2 2,201
09/17/2018 21.58 21.58 21.53 21.53 586
09/14/2018 21.75 21.75 21.13 21.44 4,445
09/13/2018 21.69 21.75 21.2042 21.72 4,447
09/12/2018 21.2099 21.81 21.2099 21.77 1,612
09/11/2018 21.28 21.3799 20.67 21.1 13,726
09/10/2018 21.13 21.195 21.13 21.195 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio