Quantcast

Wheeler Real Estate Investment Trust, Inc. Warrants Historical Stock Prices

WHLRW 
$0.0299
*  
0.0229
327.14%
Get WHLRW Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading WHLRW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 18-SEP-2018 TO 18-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 0.03 0.03 0.0299 0.0299 4,683
12/18/2018 0.03 0.03 0.0299 0.0299 4,683
12/17/2018 0.007 0.007 0.007 0.007 00
12/14/2018 0.01 0.01 0.007 0.007 4,000
12/13/2018 0.0201 0.0201 0.0201 0.0201 00
12/12/2018 0.0201 0.0201 0.0201 0.0201 00
12/11/2018 0.02 0.0201 0.02 0.0201 8,315
12/10/2018 0.02 0.02 0.02 0.02 280
12/07/2018 0.007 0.007 0.007 0.007 00
12/06/2018 0.007 0.007 0.007 0.007 00
12/04/2018 0.01 0.01 0.007 0.007 300
12/03/2018 0.01 0.01 0.01 0.01 260
11/30/2018 0.01 0.0101 0.01 0.0101 3,521
11/29/2018 0.01 0.01 0.007 0.007 840
11/28/2018 0.0198 0.0198 0.01 0.01 5,045
11/27/2018 0.0131 0.0131 0.0131 0.0131 4,000
11/26/2018 0.007 0.007 0.007 0.007 00
11/23/2018 0.007 0.007 0.007 0.007 00
11/21/2018 0.007 0.007 0.007 0.007 00
11/20/2018 0.007 0.007 0.007 0.007 00
11/19/2018 0.007 0.007 0.007 0.007 15,811
11/16/2018 0.01 0.01 0.01 0.01 100
11/15/2018 0.007 0.007 0.007 0.007 00
11/14/2018 0.01 0.0101 0.007 0.007 820
11/13/2018 0.0054 0.0054 0.0054 0.0054 00
11/12/2018 0.0054 0.0054 0.0054 0.0054 00
11/09/2018 0.01 0.0101 0.0054 0.0054 4,200
11/08/2018 0.01 0.01 0.01 0.01 998
11/07/2018 0.01 0.01 0.01 0.01 100
11/06/2018 0.0085 0.0085 0.0085 0.0085 00
11/05/2018 0.01 0.01 0.0085 0.0085 1,200
11/02/2018 0.0117 0.0118 0.0054 0.0082 10,419
11/01/2018 0.01 0.0101 0.01 0.0101 200
10/31/2018 0.01 0.01 0.01 0.01 00
10/30/2018 0.01 0.01 0.01 0.01 1,283
10/29/2018 0.01 0.01 0.01 0.01 200
10/26/2018 0.0111 0.0111 0.0111 0.0111 1,820
10/25/2018 0.0086 0.0086 0.0086 0.0086 00
10/24/2018 0.0086 0.0086 0.0086 0.0086 00
10/23/2018 0.0086 0.0086 0.0086 0.0086 190
10/22/2018 0.0054 0.01 0.0054 0.01 5,650
10/19/2018 0.0085 0.0085 0.0085 0.0085 00
10/18/2018 0.0085 0.0085 0.0085 0.0085 00
10/17/2018 0.0054 0.0085 0.0054 0.0085 5,100
10/16/2018 0.0085 0.0085 0.0085 0.0085 00
10/15/2018 0.0085 0.0085 0.0085 0.0085 1,200
10/12/2018 0.0085 0.0085 0.0085 0.0085 00
10/11/2018 0.01 0.01 0.0085 0.0085 348
10/10/2018 0.0095 0.0095 0.0095 0.0095 00
10/09/2018 0.0095 0.0095 0.0095 0.0095 00
10/08/2018 0.01 0.01 0.0095 0.0095 720
10/05/2018 0.014 0.014 0.0098 0.0098 2,080
10/04/2018 0.018 0.02 0.018 0.02 6,180
10/03/2018 0.02 0.02 0.02 0.02 620
10/02/2018 0.01 0.01 0.01 0.01 00
10/01/2018 0.01 0.01 0.01 0.01 00
09/28/2018 0.01 0.01 0.01 0.01 00
09/27/2018 0.01 0.01 0.01 0.01 00
09/26/2018 0.012 0.02 0.01 0.01 2,826
09/25/2018 0.0101 0.0102 0.01 0.01 4,207
09/24/2018 0.0121 0.0121 0.0121 0.0121 502
09/21/2018 0.0122 0.0122 0.0122 0.0122 00
09/20/2018 0.0121 0.0122 0.0121 0.0122 4,106
09/19/2018 0.0121 0.0121 0.0121 0.0121 105
09/18/2018 0.0121 0.0121 0.0121 0.0121 500
*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