Quantcast

Wheeler Real Estate Investment Trust, Inc. Class B Preferred Stock Historical Stock Prices

WHLRP 
$15.52
*  
0.04
0.26%
Get WHLRP Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading WHLRP now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    WHLRP After Hours
 
 
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 12-SEP-2018 TO 12-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.
16:00 15.75 15.79 15.52 15.52 1,982
12/12/2018 15.79 15.96 15.3101 15.56 20,469
12/11/2018 16.08 16.22 15.62 15.92 7,250
12/10/2018 17.1 17.1 15.78 16.04 2,798
12/07/2018 16.29 16.45 15.43 16.1739 17,449
12/06/2018 16.8 16.8 16.25 16.76 3,991
12/04/2018 16.57 17.0191 16.02 17.0191 1,350
12/03/2018 16.5647 16.85 16.4124 16.85 7,600
11/30/2018 16.7 16.7 16.4875 16.5987 3,047
11/29/2018 16.69 16.7735 16.29 16.69 1,882
11/28/2018 16.31 16.81 16.03 16.69 29,814
11/27/2018 16.75 16.7999 16.4 16.5529 3,325
11/26/2018 16.58 17.52 16.58 16.7 9,519
11/23/2018 16.9 16.9 16.58 16.58 200
11/21/2018 17.0918 17.0918 16.7087 17.08 3,076
11/20/2018 16.61 16.99 16.61 16.87 3,879
11/19/2018 16.75 17.0975 16.7 16.7 1,822
11/16/2018 17.02 17.6085 16.7601 16.88 4,008
11/15/2018 17.17 18.18 16.7 17.24 16,072
11/14/2018 17.176 17.45 17.1 17.45 4,151
11/13/2018 17.47 17.47 17.47 17.47 00
11/12/2018 17.47 17.47 17.47 17.47 00
11/09/2018 17.6855 17.6855 17.0101 17.47 3,904
11/08/2018 17.75 18 17.05 17.33 8,278
11/07/2018 17.5823 17.75 17.4495 17.75 6,038
11/06/2018 17.75 17.8399 17.75 17.8399 1,305
11/05/2018 17.1901 17.9987 17.1901 17.62 1,608
11/02/2018 18.81 18.81 17.65 17.713 5,617
11/01/2018 17.1 18.735 17.1 18.735 4,802
10/31/2018 17.29 17.3936 17.25 17.34 3,200
10/30/2018 18.8999 18.8999 17.26 17.28 5,442
10/29/2018 17.6 17.6 17.27 17.44 3,415
10/26/2018 17.39 19.2 17.2499 17.29 17,687
10/25/2018 17.55 17.55 17.43 17.43 1,476
10/24/2018 17.25 18.37 17.25 17.34 3,402
10/23/2018 17.3848 17.3848 17.06 17.3429 8,049
10/22/2018 17.63 17.63 16.91 17.01 2,700
10/19/2018 17.48 17.57 17.48 17.51 1,732
10/18/2018 17.73 17.7529 17.6 17.6 1,440
10/17/2018 17.73 17.73 17.73 17.73 00
10/16/2018 18.07 18.13 17.5 17.73 5,120
10/15/2018 17.6928 18.4144 17.15 17.4001 17,771
10/12/2018 17.88 17.96 17.88 17.96 1,018
10/11/2018 18.28 18.9 16.9 18.19 7,542
10/10/2018 18.38 18.38 18.35 18.35 1,840
10/09/2018 18.4 18.5 18.36 18.36 1,711
10/08/2018 18.9 18.93 18.4 18.4035 7,097
10/05/2018 18.33 18.705 18.25 18.38 2,888
10/04/2018 18.5 18.5668 18.25 18.3413 4,851
10/03/2018 18.53 18.9341 18.35 18.5856 4,421
10/02/2018 18.4 18.5 18.4 18.5 1,100
10/01/2018 18.76 18.94 18.36 18.6 6,581
09/28/2018 18.42 18.6899 18.2841 18.67 8,336
09/27/2018 18.41 18.54 18.36 18.5 6,266
09/26/2018 18.9717 19 18.9717 19 2,298
09/25/2018 19.18 19.18 19 19 590
09/24/2018 19.2 19.2 18.87 19.08 8,468
09/21/2018 19.037 19.24 18.9 19.2 7,361
09/20/2018 19.5 19.5 18.87 18.87 5,600
09/19/2018 19.02 19.08 18.77 19.08 1,906
09/18/2018 19.18 19.22 18.7407 19.001 14,843
09/17/2018 18.8781 19.01 18.8626 18.9523 4,044
09/14/2018 19.02 19.18 19 19.18 7,062
09/13/2018 19 19.2 19 19.105 6,220
09/12/2018 19 19.05 18.56 19 2,013
*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