Business Insurance

Login  |  Register Subscribe



Wheeler Real Estate (NQ: WHLR )

12.12 +0.58 (+5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 12.22 12.72 11.80 12.12 223,079 +0.58(+5.03%)
Oct 11, 2024 12.65 13.31 11.00 11.54 473,118 -1.52(-11.64%)
Oct 10, 2024 11.90 15.22 11.89 13.06 6,377,328 +3.30(+33.81%)
Oct 09, 2024 10.40 10.75 8.010 9.760 412,680 -0.54(-5.24%)
Oct 08, 2024 12.42 12.63 10.25 10.30 564,882 -2.26(-17.99%)
Oct 07, 2024 12.47 16.00 12.00 12.56 745,501 -1.01(-7.44%)
Oct 04, 2024 15.06 17.00 13.38 13.57 781,410 -3.05(-18.35%)
Oct 03, 2024 17.10 18.81 14.75 16.62 6,817,644 +3.23(+24.12%)
Oct 02, 2024 6.960 17.99 6.950 13.39 21,719,188 +6.66(+98.96%)
Oct 01, 2024 7.940 7.950 6.710 6.730 372,937 -1.36(-16.81%)
Sep 30, 2024 9.000 9.480 8.060 8.090 223,999 -0.92(-10.21%)
Sep 27, 2024 9.220 9.930 8.540 9.010 382,759 -0.39(-4.15%)
Sep 26, 2024 9.110 10.60 8.200 9.400 457,324 -0.23(-2.39%)
Sep 25, 2024 11.01 11.41 9.270 9.630 436,437 -1.97(-16.98%)
Sep 24, 2024 13.63 14.60 10.63 11.60 441,998 -1.56(-11.85%)
Sep 23, 2024 16.82 17.17 13.14 13.16 797,118 -0.84(-6.00%)
Sep 20, 2024 18.67 20.50 13.51 14.00 374,421 -4.81(-25.57%)
Sep 19, 2024 19.50 21.87 18.60 18.81 313,246 -1.41(-6.97%)
Sep 18, 2024 23.31 24.94 19.65 20.22 563,776 -7.68(-27.53%)
Sep 17, 2024 28.44 30.69 24.15 27.90 4,216,868 +5.85(+26.53%)
Sep 16, 2024 18.24 24.99 17.70 22.05 5,229,110 +5.76(+35.36%)
Sep 13, 2024 12.93 22.41 11.55 16.29 4,667,907 +2.01(+14.08%)
Sep 12, 2024 19.20 19.92 13.50 14.28 615,514 -5.82(-28.96%)
Sep 11, 2024 21.75 23.34 19.80 20.10 709,731 -2.01(-9.09%)
Sep 10, 2024 22.74 29.70 22.05 22.11 9,400,305 +2.16(+10.83%)
Sep 09, 2024 24.63 26.25 19.53 19.95 3,109,022 -10.80(-35.12%)
Sep 06, 2024 26.52 37.35 21.33 30.75 26,833,454 +18.33(+147.58%)
Sep 05, 2024 3.030 20.19 3.030 12.42 26,715,656 +9.33(+301.94%)
Sep 04, 2024 3.240 3.270 2.970 3.090 68,562 -0.30(-8.85%)
Sep 03, 2024 3.240 3.390 2.897 3.390 86,718 +0.24(+7.62%)
Aug 30, 2024 3.420 3.630 2.910 3.150 134,342 -0.36(-10.26%)
Aug 29, 2024 4.200 4.200 3.060 3.510 200,500 -0.63(-15.22%)
Aug 28, 2024 5.250 5.430 3.930 4.140 86,383 -1.35(-24.59%)
Aug 27, 2024 6.240 6.240 5.310 5.490 58,869 -0.72(-11.59%)
Aug 26, 2024 7.200 7.320 6.030 6.210 41,332 -0.99(-13.75%)
Aug 23, 2024 7.380 8.040 7.095 7.200 43,445 -0.45(-5.88%)
Aug 22, 2024 7.050 8.400 7.050 7.650 55,913 +0.48(+6.69%)
Aug 21, 2024 7.500 7.770 6.900 7.170 13,257 -0.24(-3.24%)
Aug 20, 2024 7.770 7.890 7.021 7.410 20,800 -0.06(-0.80%)
Aug 19, 2024 7.800 7.918 7.200 7.470 13,788 -0.48(-6.04%)
Aug 16, 2024 8.370 8.520 7.440 7.950 39,288 -0.09(-1.12%)
Aug 15, 2024 8.100 8.970 7.890 8.040 48,039 -0.33(-3.94%)
Aug 14, 2024 8.790 9.626 7.890 8.370 106,230 +0.03(+0.36%)
Aug 13, 2024 9.120 9.240 7.140 8.340 116,060 -1.53(-15.50%)
Aug 12, 2024 7.140 11.40 7.020 9.870 1,600,453 +3.75(+61.27%)
Aug 09, 2024 7.380 7.980 5.671 6.120 76,265 -1.44(-19.05%)
Aug 08, 2024 9.390 9.782 7.470 7.560 71,339 -2.13(-21.98%)
Aug 07, 2024 8.670 11.19 7.800 9.690 92,267 +0.69(+7.67%)
Aug 06, 2024 10.17 10.65 8.580 9.000 21,347 -0.51(-5.36%)
Aug 05, 2024 11.22 11.22 8.655 9.510 31,189 -2.16(-18.51%)
Aug 02, 2024 12.21 12.90 10.86 11.67 18,901 -1.11(-8.69%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance