Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wheeler REIT B Pfd (NQ: WHLRP )

2.200 +0.090 (+4.27%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2022 6.390 8 +0.02(+0.31%)
Feb 24, 2022 6.250 6.370 6.245 6.370 500 +0.00(+0.00%)
Feb 23, 2022 6.290 6.380 6.290 6.370 942 -0.12(-1.85%)
Feb 22, 2022 6.480 6.490 6.480 6.490 223 +0.09(+1.41%)
Feb 18, 2022 6.400 0 -0.12(-1.80%)
Feb 17, 2022 6.702 6.702 6.250 6.517 2,510 +0.16(+2.47%)
Feb 16, 2022 6.380 6.740 6.130 6.360 13,300 -0.39(-5.78%)
Feb 15, 2022 6.450 6.750 6.320 6.750 1,765 -0.19(-2.74%)
Feb 07, 2022 6.940 2 +0.01(+0.14%)
Feb 02, 2022 6.360 6.930 6.250 6.930 2,835 +0.13(+1.91%)
Feb 01, 2022 6.800 6.800 6.800 6.800 220 +0.42(+6.58%)
Jan 31, 2022 6.930 6.940 6.180 6.380 2,820 -0.56(-8.07%)
Jan 28, 2022 6.940 6.940 6.940 6.940 301 +0.27(+3.98%)
Jan 27, 2022 6.462 6.675 6.462 6.675 201 -0.29(-4.10%)
Jan 25, 2022 6.960 76 +0.07(+1.02%)
Jan 21, 2022 6.890 98 +0.08(+1.17%)
Jan 20, 2022 7.180 7.480 6.810 6.810 4,342 -0.42(-5.81%)
Jan 14, 2022 7.230 0 -0.07(-0.96%)
Jan 12, 2022 7.300 30 +0.09(+1.25%)
Jan 11, 2022 7.000 7.490 7.000 7.210 11,965 +0.27(+3.89%)
Jan 10, 2022 6.450 7.000 6.390 6.940 6,650 -0.06(-0.86%)
Jan 07, 2022 7.000 7.000 7.000 7.000 104 -0.30(-4.11%)
Jan 06, 2022 7.030 7.300 6.700 7.300 817 -0.14(-1.87%)
Jan 05, 2022 7.439 7.439 7.439 7.439 201 +0.14(+1.91%)
Jan 04, 2022 6.435 7.350 6.080 7.300 9,309 +0.62(+9.28%)
Jan 03, 2022 6.100 6.710 6.100 6.680 785 -0.05(-0.74%)
Dec 31, 2021 6.400 6.760 6.400 6.730 2,140 +0.33(+5.16%)
Dec 30, 2021 6.080 6.560 6.000 6.400 4,084 -0.31(-4.62%)
Dec 28, 2021 6.710 6.710 6.710 22 +0.35(+5.46%)
Dec 27, 2021 5.760 6.380 5.760 6.362 4,643 +0.83(+15.05%)
Dec 23, 2021 5.750 5.840 5.500 5.530 3,531 -0.23(-3.99%)
Dec 22, 2021 5.540 5.940 5.360 5.760 7,310 +0.25(+4.54%)
Dec 21, 2021 5.990 6.200 5.250 5.510 37,465 -0.48(-8.01%)
Dec 20, 2021 5.880 6.000 5.870 5.990 4,412 -0.01(-0.17%)
Dec 17, 2021 6.000 6.133 5.850 6.000 3,186 -0.15(-2.44%)
Dec 16, 2021 6.200 6.470 6.150 6.150 1,602 -0.34(-5.31%)
Dec 15, 2021 6.525 6.200 6.170 6.495 1,001 +0.25(+3.92%)
Dec 14, 2021 6.150 6.607 6.150 6.250 3,654 -0.01(-0.16%)
Dec 13, 2021 6.310 6.337 6.250 6.260 2,619 -0.08(-1.26%)
Dec 10, 2021 6.780 6.780 6.340 6.340 14,078 -0.45(-6.63%)
Dec 09, 2021 7.000 7.000 6.510 6.790 6,608 -0.21(-3.00%)
Dec 08, 2021 7.150 7.250 7.000 7.000 3,754 -0.11(-1.55%)
Dec 07, 2021 7.536 7.536 7.110 7.110 1,982 -0.21(-2.80%)
Dec 06, 2021 7.680 7.680 7.315 7.315 1,620 -0.28(-3.75%)
Dec 03, 2021 7.480 7.944 7.300 7.600 5,450 -0.19(-2.44%)
Dec 02, 2021 7.930 8.000 7.310 7.790 5,214 +0.05(+0.71%)
Dec 01, 2021 7.735 8.100 7.735 7.735 2,100 -0.21(-2.70%)
Nov 30, 2021 7.260 7.950 7.750 7.950 1,220 +0.20(+2.58%)
Nov 29, 2021 7.620 7.850 7.580 7.750 1,163 -0.30(-3.73%)
Nov 26, 2021 7.980 8.050 7.980 8.050 2,100 +0.05(+0.63%)
Nov 24, 2021 7.810 8.000 7.350 8.000 719 -0.18(-2.20%)
Nov 23, 2021 7.800 8.180 7.717 8.180 2,201 +0.18(+2.25%)
Nov 22, 2021 7.650 8.200 7.650 8.000 3,527 +0.10(+1.27%)
Nov 19, 2021 8.250 8.260 7.900 7.900 8,487 -0.45(-5.39%)
Nov 18, 2021 8.250 8.415 8.250 8.350 11,851 -0.12(-1.42%)
Nov 17, 2021 8.250 8.470 8.250 8.470 1,568 -0.01(-0.12%)
Nov 16, 2021 8.250 8.480 8.250 8.480 2,688 +0.05(+0.59%)
Nov 15, 2021 8.250 8.500 8.250 8.430 2,484 +0.01(+0.12%)
Nov 12, 2021 8.275 8.420 8.275 8.420 1,075 +0.35(+4.34%)
Nov 09, 2021 7.830 8.130 7.740 8.070 1,817 -0.17(-2.12%)
Nov 08, 2021 7.980 8.245 7.980 8.245 1,314 +0.25(+3.19%)
Nov 05, 2021 8.500 8.500 7.790 7.990 2,282 +0.03(+0.38%)
Nov 04, 2021 7.790 8.010 7.790 7.960 2,577 -0.24(-2.93%)
Nov 03, 2021 7.770 8.210 7.500 8.200 14,278 +0.21(+2.63%)
Nov 02, 2021 8.250 8.250 7.530 7.990 3,935 -0.29(-3.50%)
Nov 01, 2021 8.440 8.440 7.970 8.280 2,042 -0.02(-0.24%)
Oct 29, 2021 8.500 8.500 7.660 8.300 936 -0.05(-0.60%)
Oct 28, 2021 8.000 8.355 7.955 8.350 859 +0.16(+1.95%)
Oct 27, 2021 8.150 8.190 7.800 8.190 5,183 -0.09(-1.09%)
Oct 26, 2021 8.510 8.280 5,654 -0.50(-5.69%)
Oct 25, 2021 8.800 8.825 8.600 8.780 3,088 -0.36(-3.94%)
Oct 22, 2021 8.500 9.160 8.500 9.140 3,075 +0.02(+0.22%)
Oct 21, 2021 9.250 9.250 8.750 9.120 2,209 -0.23(-2.46%)
Oct 20, 2021 9.420 9.450 9.120 9.350 2,150 +0.10(+1.08%)
Oct 19, 2021 9.250 9.250 9.250 9.250 127 +0.00(+0.00%)
Oct 18, 2021 9.000 9.250 9.000 9.250 505 +0.25(+2.78%)
Oct 15, 2021 8.620 9.000 8.620 9.000 602 -0.28(-3.02%)
Oct 14, 2021 9.050 9.280 8.750 9.280 2,812 +0.27(+3.00%)
Oct 13, 2021 8.000 9.010 8.000 9.010 2,957 +0.90(+11.10%)
Oct 12, 2021 7.860 8.250 7.810 8.110 3,809 -0.37(-4.36%)
Oct 11, 2021 9.180 9.180 8.480 8.480 2,413 -0.45(-5.04%)
Oct 08, 2021 9.500 9.500 8.870 8.930 8,383 -0.52(-5.50%)
Oct 07, 2021 9.290 9.670 9.290 9.450 3,303 -0.55(-5.50%)
Oct 06, 2021 10.05 10.05 9.600 10.00 804 -0.41(-3.94%)
Oct 04, 2021 10.41 10.41 10.41 2 -0.29(-2.71%)
Oct 01, 2021 10.70 10.70 10.70 10.70 1,017 -0.03(-0.23%)
Sep 29, 2021 10.72 10.72 10.72 202 -0.19(-1.70%)
Sep 28, 2021 10.50 10.91 10.39 10.91 6,465 +0.36(+3.41%)
Sep 27, 2021 10.75 10.75 10.55 10.55 985 -0.40(-3.65%)
Sep 23, 2021 10.95 10.95 10.95 0 +0.03(+0.27%)
Sep 22, 2021 10.95 10.95 10.75 10.92 2,667 -0.03(-0.27%)
Sep 21, 2021 10.95 10.97 10.80 10.95 13,452 +0.10(+0.92%)
Sep 20, 2021 10.70 10.97 10.70 10.85 8,404 +0.10(+0.93%)
Sep 17, 2021 10.99 10.99 10.75 10.75 3,300 -0.27(-2.41%)
Sep 16, 2021 11.56 11.56 10.95 11.02 10,576 +0.07(+0.60%)
Sep 15, 2021 10.93 10.95 10.93 10.95 6,631 +0.00(+0.00%)
Sep 14, 2021 10.92 10.95 10.80 10.95 18,245 +0.15(+1.39%)
Sep 13, 2021 10.92 11.00 10.75 10.80 30,952 -0.12(-1.13%)
Sep 10, 2021 10.98 11.13 10.54 10.92 1,105 -0.06(-0.52%)
Sep 09, 2021 10.71 11.30 10.71 10.98 1,890 +0.08(+0.73%)
Sep 08, 2021 10.64 11.45 10.47 10.90 15,655 +0.21(+1.96%)
Sep 07, 2021 10.69 10.69 10.10 10.69 4,798 +0.22(+2.10%)
Sep 03, 2021 10.24 10.70 10.01 10.47 27,178 +0.02(+0.19%)
Sep 02, 2021 9.950 10.57 9.555 10.45 6,683 +0.55(+5.56%)
Sep 01, 2021 9.390 9.900 9.200 9.900 22,328 +0.70(+7.61%)
Aug 31, 2021 9.320 9.470 9.050 9.200 15,655 -0.32(-3.36%)
Aug 30, 2021 9.980 9.980 9.300 9.520 24,550 -0.36(-3.64%)
Aug 27, 2021 9.970 9.990 9.260 9.880 17,385 +0.33(+3.46%)
Aug 26, 2021 10.00 10.00 9.410 9.550 5,700 -0.83(-7.99%)
Aug 25, 2021 9.950 10.69 9.750 10.38 4,142 +0.78(+8.12%)
Aug 24, 2021 11.18 11.19 9.170 9.600 14,735 -1.60(-14.29%)
Aug 23, 2021 13.40 13.40 10.17 11.20 32,264 -2.88(-20.45%)
Aug 19, 2021 14.08 14.08 14.08 1 +0.12(+0.86%)
Aug 18, 2021 14.39 14.39 13.96 13.96 2,726 -0.03(-0.23%)
Aug 17, 2021 14.57 14.57 13.85 13.99 2,764 -0.01(-0.05%)
Aug 16, 2021 13.54 14.57 13.54 14.00 3,642 +0.00(+0.00%)
Aug 13, 2021 14.39 14.39 14.00 14.00 1,120 +0.00(+0.00%)
Aug 10, 2021 14.00 14.00 14.00 35 -0.73(-4.95%)
Aug 09, 2021 14.02 14.73 13.98 14.73 1,321 +0.29(+2.03%)
Aug 06, 2021 14.44 14.44 14.44 14.44 299 +0.67(+4.84%)
Aug 05, 2021 13.82 13.82 13.77 13.77 200 +0.06(+0.44%)
Aug 04, 2021 13.85 14.47 13.48 13.71 9,448 -0.24(-1.72%)
Aug 03, 2021 14.46 14.46 13.55 13.95 9,507 +0.30(+2.20%)
Aug 02, 2021 13.72 14.08 13.40 13.65 2,500 +0.31(+2.32%)
Jul 30, 2021 13.29 13.53 13.01 13.34 8,675 +0.04(+0.30%)
Jul 29, 2021 13.28 13.30 13.28 13.30 2,494 +0.01(+0.07%)
Jul 28, 2021 13.57 13.57 13.02 13.29 2,621 -0.17(-1.26%)
Jul 26, 2021 13.46 13.46 13.46 1 +0.30(+2.27%)
Jul 23, 2021 13.25 13.25 13.07 13.16 1,002 -0.42(-3.12%)
Jul 22, 2021 13.74 13.74 13.50 13.58 1,101 -0.26(-1.86%)
Jul 21, 2021 13.68 13.84 13.68 13.84 400 -0.11(-0.78%)
Jul 20, 2021 14.00 14.00 13.74 13.95 1,100 +0.43(+3.18%)
Jul 19, 2021 13.52 13.52 13.52 13.52 101 -0.18(-1.35%)
Jul 16, 2021 13.50 13.97 13.40 13.70 18,058 +0.66(+5.06%)
Jul 15, 2021 13.46 13.70 13.01 13.04 14,058 -0.71(-5.16%)
Jul 14, 2021 14.15 14.39 13.48 13.76 5,954 -0.65(-4.51%)
Jul 13, 2021 14.28 14.60 14.28 14.40 1,481 +0.21(+1.44%)
Jul 12, 2021 14.50 14.50 14.06 14.20 6,525 -0.49(-3.34%)
Jul 09, 2021 14.65 14.95 14.57 14.69 3,995 -0.11(-0.74%)
Jul 08, 2021 14.72 14.86 14.72 14.80 3,493 +0.11(+0.73%)
Jul 07, 2021 14.94 14.94 14.30 14.69 10,331 -0.01(-0.05%)
Jul 06, 2021 15.00 15.00 14.70 14.70 2,340 -0.19(-1.30%)
Jul 02, 2021 14.70 15.15 14.70 14.89 1,521 +0.04(+0.29%)
Jul 01, 2021 14.95 15.15 14.82 14.85 5,918 -0.15(-1.00%)
Jun 30, 2021 15.09 15.13 14.95 15.00 12,389 +0.06(+0.40%)
Jun 25, 2021 14.94 14.94 14.94 0 +0.20(+1.36%)
Jun 24, 2021 14.54 15.37 14.21 14.74 15,625 +0.08(+0.53%)
Jun 23, 2021 14.12 14.66 14.12 14.66 322 +0.41(+2.90%)
Jun 22, 2021 14.56 15.13 14.02 14.25 9,655 -0.44(-3.00%)
Jun 21, 2021 14.15 15.00 14.15 14.69 4,010 +0.05(+0.34%)
Jun 18, 2021 14.52 15.14 14.50 14.64 4,140 +0.14(+0.97%)
Jun 17, 2021 14.46 14.50 14.46 14.50 5,000 +0.00(+0.00%)
Jun 16, 2021 14.63 15.37 14.45 14.50 15,021 -0.59(-3.89%)
Jun 15, 2021 14.70 15.09 14.50 15.09 11,930 +0.59(+4.05%)
Jun 14, 2021 14.50 14.55 14.25 14.50 9,765 +0.00(+0.00%)
Jun 11, 2021 14.63 15.24 14.48 14.50 12,290 -0.65(-4.29%)
Jun 10, 2021 14.70 15.15 14.50 15.15 1,369 +0.18(+1.20%)
Jun 09, 2021 15.13 15.13 14.50 14.97 2,321 -0.23(-1.51%)
Jun 08, 2021 15.20 15.20 14.72 15.20 213 +0.27(+1.81%)
Jun 07, 2021 14.25 14.95 14.25 14.93 11,188 +0.69(+4.85%)
Jun 04, 2021 14.24 14.29 14.24 14.24 3,184 +0.00(+0.00%)
Jun 03, 2021 13.42 14.49 13.36 14.24 9,634 +0.94(+7.07%)
Jun 02, 2021 13.40 13.49 13.00 13.30 3,874 -0.28(-2.08%)
Jun 01, 2021 13.23 13.58 12.42 13.58 940 -0.41(-2.91%)
May 28, 2021 13.27 13.99 13.26 13.99 584 +0.56(+4.17%)
May 27, 2021 13.43 13.43 13.43 13.43 102 +0.17(+1.28%)
May 26, 2021 12.61 13.26 12.56 13.26 1,585 -0.14(-1.04%)
May 25, 2021 11.75 13.40 11.75 13.40 573 +0.41(+3.16%)
May 24, 2021 13.59 13.59 12.99 12.99 1,744 -0.65(-4.77%)
May 21, 2021 13.50 13.68 13.50 13.64 2,200 +0.02(+0.15%)
May 20, 2021 13.10 13.62 13.10 13.62 701 +0.25(+1.87%)
May 19, 2021 13.20 13.39 13.20 13.37 1,100 -0.07(-0.48%)
May 18, 2021 13.44 13.44 13.44 13.44 259 +0.29(+2.17%)
May 17, 2021 13.15 13.15 13.15 13.15 419 -0.02(-0.15%)
May 14, 2021 13.17 13.17 13.17 13.17 169 +0.29(+2.25%)
May 13, 2021 12.88 12.88 12.88 12.88 200 -0.07(-0.54%)
May 12, 2021 12.68 12.95 12.64 12.95 1,398 -0.22(-1.68%)
May 11, 2021 12.67 13.17 12.67 13.17 1,001 +0.39(+3.06%)
May 10, 2021 12.78 12.78 12.78 12.78 513 -0.35(-2.67%)
May 07, 2021 12.43 13.13 12.43 13.13 201 +0.02(+0.17%)
May 06, 2021 12.50 13.11 12.09 13.11 5,962 +0.11(+0.83%)
May 05, 2021 12.73 13.05 12.73 13.00 5,463 +0.45(+3.59%)
May 04, 2021 12.37 12.55 12.28 12.55 3,371 +0.33(+2.70%)
May 03, 2021 12.38 12.43 12.22 12.22 1,625 -0.15(-1.25%)
Apr 30, 2021 12.13 12.38 12.01 12.38 1,300 +0.00(+0.00%)
Apr 29, 2021 12.24 12.38 12.24 12.38 560 -0.06(-0.52%)
Apr 28, 2021 12.25 12.59 12.25 12.44 3,100 +0.18(+1.51%)
Apr 27, 2021 12.34 12.34 12.26 12.26 300 +0.21(+1.70%)
Apr 26, 2021 12.73 12.73 12.02 12.05 3,118 -0.05(-0.41%)
Apr 23, 2021 11.90 12.74 11.90 12.10 3,300 -0.23(-1.89%)
Apr 22, 2021 12.33 12.33 12.33 1 +0.00(+0.00%)
Apr 21, 2021 12.33 12.33 12.33 12.33 102 +0.08(+0.65%)
Apr 20, 2021 12.00 12.25 11.75 12.25 25,663 +0.25(+2.12%)
Apr 19, 2021 11.95 12.53 11.95 12.00 71,789 +0.10(+0.88%)
Apr 16, 2021 11.68 11.93 11.68 11.90 2,800 +0.20(+1.67%)
Apr 15, 2021 11.72 11.72 11.58 11.70 800 -0.29(-2.44%)
Apr 14, 2021 11.31 11.99 11.31 11.99 795 +0.09(+0.78%)
Apr 13, 2021 11.71 11.90 11.71 11.90 2,918 +0.19(+1.58%)
Apr 12, 2021 11.63 11.71 11.63 11.71 301 -0.01(-0.05%)
Apr 09, 2021 11.95 11.95 11.32 11.72 5,800 -0.07(-0.59%)
Apr 08, 2021 11.79 11.90 11.70 11.79 2,034 +0.29(+2.52%)
Apr 07, 2021 11.49 11.50 11.49 11.50 1,573 -0.09(-0.76%)
Apr 06, 2021 11.37 11.90 11.13 11.59 40,482 -0.12(-1.05%)
Apr 05, 2021 11.42 11.95 11.06 11.71 9,892 +0.24(+2.05%)
Apr 01, 2021 11.03 11.47 11.00 11.47 35,300 +0.47(+4.32%)
Mar 31, 2021 10.98 11.15 10.88 11.00 111,090 +0.00(+0.00%)
Mar 30, 2021 11.50 11.50 10.84 11.00 57,530 -0.50(-4.35%)
Mar 29, 2021 11.75 11.85 11.50 11.50 19,401 -0.28(-2.34%)
Mar 26, 2021 11.51 11.78 11.40 11.78 3,100 +0.27(+2.34%)
Mar 25, 2021 11.54 11.68 11.30 11.51 7,476 -0.20(-1.74%)
Mar 24, 2021 11.83 11.89 11.70 11.71 1,531 -0.16(-1.32%)
Mar 23, 2021 11.85 12.00 11.75 11.87 25,528 -0.38(-3.07%)
Mar 22, 2021 12.19 12.24 11.77 12.24 1,987 +0.07(+0.54%)
Mar 19, 2021 12.18 12.18 12.18 12.18 500 +0.18(+1.48%)
Mar 18, 2021 12.00 12.00 12.00 12.00 1,075 -0.50(-4.00%)
Mar 17, 2021 12.63 12.63 12.25 12.50 640 +0.24(+1.96%)
Mar 16, 2021 12.50 12.50 12.21 12.26 1,021 -0.63(-4.89%)
Mar 15, 2021 12.16 12.89 12.04 12.89 1,810 -0.10(-0.77%)
Mar 12, 2021 12.85 12.99 12.80 12.99 400 +0.52(+4.13%)
Mar 11, 2021 12.39 12.94 12.39 12.47 3,546 +0.00(+0.00%)
Mar 10, 2021 12.47 12.47 12.47 12.47 292 +0.28(+2.25%)
Mar 09, 2021 11.72 12.37 11.72 12.20 537 +0.17(+1.41%)
Mar 05, 2021 12.03 12.03 12.03 0 -0.27(-2.20%)
Mar 04, 2021 12.35 12.51 12.06 12.30 1,402 -0.69(-5.31%)
Mar 03, 2021 12.15 12.99 11.74 12.99 1,456 +0.39(+3.10%)
Mar 02, 2021 12.60 12.60 12.60 2 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.