Quantcast

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

WHLRP 
$17.01
*  
0.50
2.86%
Get WHLRP Alerts
*Delayed - data as of Oct. 22, 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 19-JUL-2018 TO 19-OCT-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 17.06 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
09/11/2018 19.15 19.15 18.55 18.85 15,651
09/10/2018 19.06 19.06 18.8 19.05 2,824
09/07/2018 19.17 19.19 18.56 18.85 8,134
09/06/2018 19.18 19.2 19 19.1124 26,190
09/05/2018 18.85 18.98 18.8 18.96 17,489
09/04/2018 18.86 18.9443 18.85 18.85 3,750
08/31/2018 18.8 18.9 18.8 18.85 2,509
08/30/2018 19.0147 19.0147 18.8 18.8 800
08/29/2018 18.8 18.98 18.7628 18.8 1,949
08/28/2018 18.91 18.91 18.6713 18.78 8,115
08/27/2018 18.755 18.8 18.67 18.67 1,616
08/24/2018 18.8 18.8 18.67 18.67 1,250
08/23/2018 18.89 18.89 18.6268 18.8 3,950
08/22/2018 18.35 18.98 18.35 18.98 2,801
08/21/2018 18.54 18.75 18.54 18.75 1,900
08/20/2018 18.2 18.5 18.2 18.5 6,453
08/17/2018 18.3999 18.4 18.25 18.3412 1,000
08/16/2018 18.28 18.4 18.28 18.4 3,330
08/15/2018 18.45 18.65 18.31 18.3779 4,243
08/14/2018 18.65 18.65 18.6 18.65 2,164
08/13/2018 19.0138 19.0138 18.65 18.679 4,902
08/10/2018 18.79 19.08 18.4 19.02 7,800
08/09/2018 18.51 19.47 18.45 19.14 6,529
08/08/2018 18.5147 18.74 18.5147 18.73 7,463
08/07/2018 18.99 18.99 18.51 18.73 8,900
08/06/2018 19.02 19.02 18.99 18.99 2,550
08/03/2018 18.64 18.64 18.525 18.525 722
08/02/2018 18.717 18.717 18.42 18.49 5,567
08/01/2018 18.48 18.6 18.45 18.6 5,101
07/31/2018 18.94 18.94 18.45 18.75 6,602
07/30/2018 18.643 18.643 18.643 18.643 328
07/27/2018 18.31 18.31 18.217 18.217 375
07/26/2018 18.64 18.64 18.304 18.304 530
07/25/2018 18.547 18.8 18.41 18.5 4,736
07/24/2018 18.97 18.97 18.014 18.48 14,278
07/23/2018 17.96 18.28 17.79 18.2 12,533
07/20/2018 17.66 17.819 17.59 17.7449 7,028
07/19/2018 17.05 17.615 16.78 17.615 5,898
*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