Wheeler Real Estate (NQ: WHLR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.40	43.40	41.00	42.20	3,185	-1.10(-2.54%)
May 27, 2021	40.50	43.70	40.50	43.30	8,122	+2.80(+6.91%)
May 26, 2021	40.50	41.40	40.50	40.50	1,490	-0.10(-0.25%)
May 25, 2021	41.00	43.80	40.50	40.60	8,178	+0.10(+0.25%)
May 24, 2021	40.60	41.70	40.00	40.50	2,734	+0.00(+0.00%)
May 21, 2021	40.40	40.95	38.67	40.50	1,329	-0.10(-0.25%)
May 20, 2021	40.20	41.40	39.54	40.60	1,664	+0.90(+2.27%)
May 19, 2021	39.70	42.00	39.60	39.70	2,199	+0.00(+0.00%)
May 18, 2021	39.70	40.40	39.70	39.70	240	+0.00(+0.00%)
May 17, 2021	39.40	42.05	39.07	39.70	2,872	+0.70(+1.79%)
May 14, 2021	39.90	40.50	38.80	39.00	1,888	-1.50(-3.70%)
May 13, 2021	43.30	43.30	40.10	40.50	3,124	-1.60(-3.80%)
May 12, 2021	36.90	42.40	35.90	42.10	11,351	+5.50(+15.03%)
May 11, 2021	36.60	37.26	35.50	36.60	1,396	-0.50(-1.35%)
May 10, 2021	38.80	38.80	36.30	37.10	5,232	-2.10(-5.36%)
May 07, 2021	38.00	39.60	38.00	39.20	1,178	+1.10(+2.89%)
May 06, 2021	40.00	41.30	37.57	38.10	4,362	-2.15(-5.34%)
May 05, 2021	40.70	41.88	40.00	40.25	3,290	-0.75(-1.83%)
May 04, 2021	41.20	41.80	41.00	41.00	2,705	-0.80(-1.91%)
May 03, 2021	42.20	42.20	41.00	41.80	2,933	-0.40(-0.95%)
Apr 30, 2021	42.50	43.20	41.60	42.20	1,430	-0.80(-1.86%)
Apr 29, 2021	42.60	43.90	41.60	43.00	1,347	+0.00(+0.00%)
Apr 28, 2021	43.50	43.80	40.10	43.00	3,580	-0.70(-1.60%)
Apr 27, 2021	44.40	44.80	43.70	43.70	3,604	-0.40(-0.91%)
Apr 26, 2021	43.50	44.69	42.50	44.10	5,727	+1.20(+2.80%)
Apr 23, 2021	42.50	43.00	41.63	42.90	2,850	+0.40(+0.94%)
Apr 22, 2021	42.80	44.00	41.70	42.50	3,856	-0.80(-1.85%)
Apr 21, 2021	41.70	44.77	40.80	43.30	6,668	+1.80(+4.34%)
Apr 20, 2021	42.50	42.50	39.90	41.50	5,341	-1.20(-2.81%)
Apr 19, 2021	40.10	43.60	40.10	42.70	10,928	+2.20(+5.43%)
Apr 16, 2021	38.60	41.50	38.50	40.50	8,940	+1.30(+3.32%)
Apr 15, 2021	39.30	39.80	38.25	39.20	8,984	+0.40(+1.03%)
Apr 14, 2021	39.30	39.40	38.10	38.80	2,488	+0.00(+0.00%)
Apr 13, 2021	39.00	40.20	38.60	38.80	7,626	+0.20(+0.52%)
Apr 12, 2021	38.60	39.30	37.88	38.60	5,328	-0.30(-0.77%)
Apr 09, 2021	37.70	39.65	37.50	38.90	3,900	+0.60(+1.57%)
Apr 08, 2021	37.20	39.60	37.20	38.30	2,821	+0.80(+2.13%)
Apr 07, 2021	39.50	39.59	37.10	37.50	22,882	-3.00(-7.41%)
Apr 06, 2021	37.30	41.60	36.90	40.50	16,269	+3.10(+8.29%)
Apr 05, 2021	36.80	38.00	35.75	37.40	7,033	+1.40(+3.89%)
Apr 01, 2021	37.50	37.90	35.70	36.00	7,480	-1.50(-4.00%)
Mar 31, 2021	34.50	37.80	34.50	37.50	20,713	+2.70(+7.76%)
Mar 30, 2021	33.40	35.50	33.10	34.80	3,086	+0.80(+2.35%)
Mar 29, 2021	34.90	35.70	33.80	34.00	5,694	-0.60(-1.73%)
Mar 26, 2021	34.00	35.40	34.00	34.60	5,320	+1.10(+3.28%)
Mar 25, 2021	33.30	34.20	32.80	33.50	7,036	-0.70(-2.05%)
Mar 24, 2021	34.90	37.00	34.20	34.20	7,972	-1.50(-4.20%)
Mar 23, 2021	33.70	37.90	33.20	35.70	30,490	+3.00(+9.17%)
Mar 22, 2021	32.90	35.30	32.10	32.70	19,112	-0.80(-2.39%)
Mar 19, 2021	30.30	33.60	29.50	33.50	54,010	+3.00(+9.84%)
Mar 18, 2021	31.60	31.70	30.50	30.50	4,845	-0.90(-2.87%)
Mar 17, 2021	29.10	31.90	28.30	31.40	16,653	+2.30(+7.90%)
Mar 16, 2021	29.90	29.90	29.00	29.10	7,418	-0.80(-2.68%)
Mar 15, 2021	29.60	30.50	29.30	29.90	8,171	-0.95(-3.08%)
Mar 12, 2021	31.30	31.50	29.21	30.85	31,280	-1.55(-4.78%)
Mar 11, 2021	33.00	33.90	32.10	32.40	155,017	+0.10(+0.31%)
Mar 10, 2021	31.90	33.00	31.50	32.30	5,808	+0.80(+2.54%)
Mar 09, 2021	32.10	34.00	30.60	31.50	22,635	+0.00(+0.00%)
Mar 08, 2021	31.70	32.40	31.00	31.50	1,585	-0.10(-0.32%)
Mar 05, 2021	31.20	32.40	30.10	31.60	4,130	+0.80(+2.60%)
Mar 04, 2021	33.50	34.10	30.30	30.80	3,435	-1.90(-5.81%)
Mar 03, 2021	33.70	34.30	32.70	32.70	1,658	-1.00(-2.97%)
Mar 02, 2021	34.20	34.70	32.71	33.70	2,990	-0.10(-0.30%)

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.