Quantcast

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

WHLRW 
$0.0085
*  
unch
unch
Get WHLRW Alerts
*Delayed - data as of Oct. 16, 2018 14:13 ET  -  Find a broker to begin trading WHLRW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    WHLRW 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 15-JUL-2018 TO 15-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.
14:13 N/A N/A N/A 0.0085 0
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
09/17/2018 0.0121 0.0121 0.0121 0.0121 00
09/14/2018 0.0121 0.0121 0.0121 0.0121 16,000
09/13/2018 0.0135 0.0135 0.0135 0.0135 00
09/12/2018 0.0135 0.0135 0.0135 0.0135 00
09/11/2018 0.0135 0.0135 0.0135 0.0135 00
09/10/2018 0.0135 0.0135 0.0135 0.0135 00
09/07/2018 0.0175 0.0175 0.0121 0.0135 10,449
09/06/2018 0.0152 0.0152 0.0152 0.0152 00
09/05/2018 0.0152 0.0152 0.0152 0.0152 00
09/04/2018 0.0152 0.0152 0.0152 0.0152 200
08/31/2018 0.0152 0.0152 0.0152 0.0152 00
08/30/2018 0.0152 0.0152 0.0152 0.0152 1,000
08/29/2018 0.0152 0.0152 0.0152 0.0152 3,200
08/28/2018 0.02 0.02 0.02 0.02 00
08/27/2018 0.02 0.02 0.0185 0.02 10,000
08/24/2018 0.0153 0.0153 0.0153 0.0153 00
08/23/2018 0.0153 0.0153 0.0153 0.0153 00
08/22/2018 0.0153 0.0153 0.0153 0.0153 00
08/21/2018 0.0152 0.0153 0.0152 0.0153 3,132
08/20/2018 0.0152 0.0152 0.0152 0.0152 00
08/17/2018 0.0152 0.0152 0.0152 0.0152 00
08/16/2018 0.0152 0.0152 0.0152 0.0152 00
08/15/2018 0.0152 0.0152 0.0152 0.0152 00
08/14/2018 0.0152 0.0152 0.0152 0.0152 00
08/13/2018 0.02 0.02 0.0152 0.0152 1,480
08/10/2018 0.017 0.017 0.017 0.017 00
08/09/2018 0.017 0.017 0.017 0.017 200
08/08/2018 0.017 0.017 0.017 0.017 4,635
08/07/2018 0.0152 0.0152 0.0152 0.0152 744
08/06/2018 0.0166 0.0166 0.0166 0.0166 00
08/03/2018 0.0166 0.0166 0.0166 0.0166 6,529
08/02/2018 0.0152 0.0152 0.0152 0.0152 258
08/01/2018 0.0186 0.0186 0.0186 0.0186 00
07/31/2018 0.0172 0.0186 0.0172 0.0186 2,543
07/30/2018 0.0151 0.0152 0.0151 0.0152 400
07/27/2018 0.0253 0.0253 0.0253 0.0253 00
07/26/2018 0.0253 0.0253 0.0253 0.0253 00
07/25/2018 0.0253 0.0253 0.0253 0.0253 00
07/24/2018 0.0253 0.0253 0.0253 0.0253 1,300
07/23/2018 0.0116 0.034 0.0116 0.0339 2,161
07/20/2018 0.034 0.034 0.034 0.034 00
07/19/2018 0.03 0.034 0.03 0.034 1,000
07/18/2018 0.0114 0.034 0.0114 0.02 5,430
07/17/2018 0.0113 0.0115 0.0113 0.0115 8,934
07/16/2018 0.034 0.034 0.034 0.034 1,004
*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