Quantcast

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

WHLRD 
$19.33
*  
unch
unch
Get WHLRD Alerts
*Delayed - data as of Jul. 18, 2018 10:44 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
10:44 19.37 N/A N/A 19.33 0
07/17/2018 19.33 19.37 19.32 19.33 10,457
07/16/2018 19.37 19.37 19.34 19.34 3,120
07/13/2018 19.32 19.35 19.32 19.35 1,625
07/12/2018 19.24 19.37 19.18 19.37 5,708
07/11/2018 18.55 19.335 18.55 19.25 2,895
07/10/2018 18.89 19 18.75 18.985 13,471
07/09/2018 18.75 19.355 17.89 18.75 23,798
07/06/2018 18.59 18.8 18.59 18.8 1,106
07/05/2018 18.65 18.76 18.56 18.76 2,200
07/03/2018 18.55 18.55 18.55 18.55 500
07/02/2018 18.84 18.91 18.46 18.91 5,170
06/29/2018 18.47 18.56 18.29 18.56 7,993
06/28/2018 17.92 18.285 17.881 18.14 2,300
06/27/2018 18.24 18.24 18.1858 18.22 2,279
06/26/2018 18.2 18.2 18.1551 18.1779 1,002
06/25/2018 17.893 17.893 17.893 17.893 00
06/22/2018 18.19 18.19 17.891 17.893 1,200
06/21/2018 17.9 18.25 17.8932 18.13 6,877
06/20/2018 18.2 18.2 17.9 17.9 847
06/19/2018 17.9 17.9 17.9 17.9 127
06/18/2018 18 18 17.95 17.95 2,400
06/15/2018 18 18.2 17.99 18.14 2,757
06/14/2018 18.03 18.03 18.03 18.03 00
06/13/2018 18.17 18.17 18.01 18.03 1,230
06/12/2018 17.86 17.99 17.86 17.98 3,117
06/11/2018 17.51 17.51 17.51 17.51 00
06/08/2018 17.7654 17.7654 17.51 17.51 1,026
06/07/2018 18.05 18.05 17.691 17.71 3,721
06/06/2018 17.85 18 17.85 18 2,539
06/05/2018 17.85 17.85 17.85 17.85 350
06/04/2018 18.05 18.05 18.05 18.05 00
06/01/2018 17.8374 18.08 17.8374 18.05 650
05/31/2018 18.04 18.04 18.04 18.04 00
05/30/2018 18.04 18.04 18.04 18.04 00
05/29/2018 17.925 18.04 17.925 18.04 2,024
05/25/2018 18.0575 18.0575 18.0575 18.0575 100
05/24/2018 18 18.17 18 18.17 449
05/23/2018 18 18 18 18 00
05/22/2018 17.94 18 17.9 18 7,671
05/21/2018 18.025 18.171 17.85 17.9 5,708
05/18/2018 18 18.11 17.96 18.11 23,828
05/17/2018 17.68 17.99 17.6 17.99 26,671
05/16/2018 17.79 17.99 17.64 17.85 8,400
05/15/2018 17.79 17.96 17.79 17.96 400
05/14/2018 17.59 18 17.52 18 46,551
05/11/2018 17.79 17.9237 17.689 17.88 33,148
05/10/2018 17.5 18.03 17.4337 17.69 23,962
05/09/2018 16.44 17.5 16.44 17.25 36,907
05/08/2018 16.5 16.53 16.5 16.5 2,389
05/07/2018 16.13 16.56 16.13 16.37 1,331
05/04/2018 16 16 16 16 20,000
05/03/2018 15.5997 16.06 15.5997 16.06 2,198
05/02/2018 15.55 16.17 15.521 16 7,880
05/01/2018 16 16 15.95 16 49,923
04/30/2018 16.06 16.17 15.9827 16.17 2,200
04/27/2018 15.92 16 15.92 15.98 1,950
04/26/2018 15.765 15.8 15.73 15.73 1,430
04/25/2018 15.7547 15.7547 15.625 15.625 4,016
04/24/2018 15.549 15.6587 15.549 15.6587 2,258
04/23/2018 15.63 15.76 15.16 15.6 17,957
04/20/2018 15.63 15.63 15.63 15.63 00
04/19/2018 16.16 16.57 15.37 15.63 35,800
04/18/2018 16.05 16.21 15.8 16.05 36,539
04/17/2018 15.8 16.02 15.7 16 31,328
*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