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 (%)
Aug 31, 2022 4.050 4.050 3.260 3.260 15,375 -0.87(-21.07%)
Aug 30, 2022 3.980 4.150 3.980 4.130 4,635 +0.11(+2.74%)
Aug 29, 2022 3.390 4.200 3.390 4.020 7,370 +0.22(+5.79%)
Aug 26, 2022 3.540 3.800 2.750 3.800 259,167 +0.11(+2.98%)
Aug 25, 2022 4.000 4.000 3.610 3.690 72,739 -0.28(-7.15%)
Aug 24, 2022 4.810 4.810 3.960 3.974 122,514 -1.06(-20.99%)
Aug 23, 2022 4.720 5.030 4.710 5.030 1,664 +0.18(+3.71%)
Aug 22, 2022 4.720 4.850 4.720 4.850 700 +0.09(+1.97%)
Aug 19, 2022 4.756 4.756 4.756 4.756 204 -0.24(-4.87%)
Aug 18, 2022 4.750 5.000 4.750 5.000 509 +0.28(+5.93%)
Aug 17, 2022 5.000 5.000 4.720 4.720 612 -0.70(-12.92%)
Aug 16, 2022 4.905 5.450 4.905 5.420 654 +0.20(+3.83%)
Aug 11, 2022 5.220 15 +0.32(+6.47%)
Aug 10, 2022 4.710 5.050 4.710 4.903 1,496 -0.09(-1.75%)
Aug 09, 2022 4.990 4.990 4.990 4.990 405 -0.01(-0.20%)
Aug 04, 2022 5.000 0 -0.06(-1.18%)
Aug 03, 2022 4.860 5.180 4.660 5.060 2,952 +0.13(+2.74%)
Aug 01, 2022 4.925 9 -0.29(-5.65%)
Jul 29, 2022 4.980 5.220 4.650 5.220 1,306 +0.36(+7.52%)
Jul 28, 2022 4.530 4.971 4.510 4.855 4,400 -0.01(-0.23%)
Jul 27, 2022 4.760 4.866 4.760 4.866 300 -0.13(-2.67%)
Jul 22, 2022 5.000 125 +0.05(+1.01%)
Jul 21, 2022 5.000 5.000 4.950 4.950 1,179 -0.05(-1.00%)
Jul 20, 2022 4.750 5.008 4.750 5.000 6,586 +0.00(+0.00%)
Jul 19, 2022 5.000 5.000 5.000 5.000 426 +0.05(+1.01%)
Jul 15, 2022 4.950 11 -0.04(-0.80%)
Jul 14, 2022 4.920 4.990 4.920 4.990 2,008 +0.04(+0.80%)
Jul 13, 2022 4.950 4.950 4.950 4.950 1,002 +0.05(+1.02%)
Jul 12, 2022 4.890 5.000 4.890 4.900 2,684 +0.10(+2.08%)
Jul 11, 2022 4.880 4.935 4.705 4.800 4,367 -0.15(-3.03%)
Jul 08, 2022 5.340 5.340 4.880 4.950 2,488 +0.03(+0.61%)
Jul 07, 2022 4.900 4.920 4.900 4.920 4,133 -0.04(-0.86%)
Jul 06, 2022 4.900 4.963 4.900 4.963 3,906 +0.01(+0.26%)
Jul 05, 2022 4.630 5.000 4.510 4.950 6,175 +0.15(+3.13%)
Jul 01, 2022 4.510 4.900 4.510 4.800 5,031 -0.19(-3.82%)
Jun 30, 2022 4.740 4.991 4.620 4.991 963 -0.13(-2.53%)
Jun 29, 2022 5.010 5.210 5.000 5.120 3,080 -0.27(-5.01%)
Jun 28, 2022 5.550 5.550 5.100 5.390 1,765 -0.20(-3.58%)
Jun 27, 2022 4.850 5.590 4.776 5.590 1,004 +0.71(+14.55%)
Jun 24, 2022 4.805 4.937 4.805 4.880 902 +0.07(+1.46%)
Jun 23, 2022 4.700 4.920 4.680 4.810 1,823 +0.15(+3.33%)
Jun 22, 2022 4.730 4.730 4.655 4.655 452 -0.29(-5.77%)
Jun 17, 2022 4.940 50 -0.01(-0.20%)
Jun 15, 2022 4.950 22 +0.10(+2.06%)
Jun 14, 2022 4.850 4.850 4.850 4.850 100 +0.00(+0.00%)
Jun 13, 2022 4.737 4.850 4.675 4.850 1,528 -0.15(-3.00%)
Jun 09, 2022 5.000 0 -0.08(-1.57%)
Jun 07, 2022 5.080 4 -0.03(-0.49%)
Jun 06, 2022 5.105 5.105 5.105 5.105 220 -0.14(-2.76%)
Jun 03, 2022 5.130 5.250 5.130 5.250 245 +0.07(+1.35%)
Jun 02, 2022 5.200 5.210 5.000 5.180 5,215 -0.15(-2.81%)
May 31, 2022 5.330 34 -0.02(-0.37%)
May 27, 2022 5.290 5.350 5.240 5.350 2,705 -0.03(-0.56%)
May 26, 2022 5.370 5.400 5.370 5.380 9,402 -0.01(-0.18%)
May 25, 2022 5.290 5.390 5.170 5.390 423 -0.01(-0.19%)
May 24, 2022 5.400 5.400 5.200 5.400 700 +0.00(+0.00%)
May 20, 2022 5.400 4 -0.08(-1.46%)
May 19, 2022 5.470 5.480 5.470 5.480 857 -0.02(-0.37%)
May 18, 2022 5.500 5.500 5.500 5.500 302 +0.17(+3.22%)
May 17, 2022 5.490 5.500 5.329 5.329 3,049 +0.06(+1.11%)
May 16, 2022 5.830 5.830 5.270 5.270 1,947 -0.13(-2.41%)
May 13, 2022 5.300 5.400 5.300 5.400 200 +0.11(+2.08%)
May 12, 2022 5.170 5.300 5.170 5.290 1,434 -0.04(-0.75%)
May 11, 2022 5.500 5.500 5.330 5.330 1,104 -0.11(-2.02%)
May 10, 2022 5.580 5.580 5.440 5.440 4,056 -0.54(-9.03%)
May 04, 2022 5.980 58 +0.03(+0.48%)
May 02, 2022 5.951 2 +0.05(+0.87%)
Apr 29, 2022 5.900 5.900 5.900 5.900 1,738 -0.02(-0.34%)
Apr 28, 2022 6.000 6.000 5.800 5.920 1,403 -0.08(-1.33%)
Apr 26, 2022 6.000 2 -0.21(-3.38%)
Apr 25, 2022 5.880 6.210 5.880 6.210 3,097 +0.19(+3.16%)
Apr 22, 2022 5.850 6.100 5.710 6.020 3,768 +0.02(+0.33%)
Apr 21, 2022 5.800 6.000 5.800 6.000 496 +0.00(+0.00%)
Apr 20, 2022 5.880 6.100 5.600 6.000 10,816 -0.18(-2.91%)
Apr 19, 2022 5.830 6.230 5.820 6.180 3,519 -0.09(-1.44%)
Apr 18, 2022 5.980 6.270 5.770 6.270 1,250 +0.17(+2.79%)
Apr 14, 2022 6.110 6.110 5.980 6.100 6,720 -0.03(-0.49%)
Apr 12, 2022 6.130 0 -0.16(-2.47%)
Apr 11, 2022 6.420 6.420 6.110 6.285 7,303 -0.21(-3.31%)
Apr 08, 2022 6.500 6.500 6.500 6.500 200 +0.05(+0.78%)
Apr 07, 2022 6.410 6.450 6.385 6.450 600 -0.01(-0.15%)
Apr 06, 2022 6.480 6.570 6.410 6.460 1,777 -0.17(-2.56%)
Apr 05, 2022 6.520 6.760 6.370 6.630 10,803 -0.08(-1.19%)
Apr 04, 2022 6.600 6.710 6.600 6.710 2,327 -0.06(-0.86%)
Apr 01, 2022 6.750 6.799 6.720 6.768 2,535 -0.12(-1.73%)
Mar 31, 2022 6.600 6.890 6.600 6.888 8,319 +0.03(+0.40%)
Mar 30, 2022 7.050 7.500 6.630 6.860 9,115 -0.39(-5.38%)
Mar 29, 2022 7.250 7.330 7.000 7.250 7,654 +0.10(+1.40%)
Mar 28, 2022 6.900 7.250 6.665 7.150 2,389 +0.05(+0.75%)
Mar 25, 2022 6.927 7.097 6.927 7.097 280 -0.14(-1.97%)
Mar 24, 2022 7.040 7.245 7.040 7.240 3,608 +0.18(+2.55%)
Mar 23, 2022 6.850 7.543 6.840 7.060 16,374 +0.07(+1.00%)
Mar 22, 2022 6.650 7.040 6.650 6.990 2,467 +0.50(+7.70%)
Mar 21, 2022 6.490 6.490 6.490 6.490 205 +0.28(+4.42%)
Mar 18, 2022 6.490 6.520 6.215 6.215 13,583 -0.30(-4.68%)
Mar 17, 2022 6.720 6.936 6.520 6.520 12,153 -0.44(-6.32%)
Mar 16, 2022 6.560 7.034 6.560 6.960 6,266 +0.00(+0.00%)
Mar 15, 2022 6.770 7.050 6.770 6.960 839 +0.26(+3.88%)
Mar 14, 2022 6.450 6.710 6.450 6.700 2,513 -0.07(-1.05%)
Mar 11, 2022 6.771 6.771 6.771 6.771 504 -0.12(-1.72%)
Mar 10, 2022 6.980 6.980 6.770 6.890 1,318 -0.14(-1.99%)
Mar 09, 2022 7.020 7.040 6.740 7.030 3,601 +0.07(+0.96%)
Mar 04, 2022 6.963 35 -0.14(-1.93%)
Mar 03, 2022 6.530 7.880 6.430 7.100 46,649 +0.82(+13.15%)
Mar 02, 2022 6.425 6.425 6.275 6.275 666 -0.02(-0.40%)
Mar 01, 2022 6.280 6.429 6.250 6.300 3,327 -0.09(-1.41%)
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%)
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.