NasdaqCM - Delayed Quote USD

Wheeler Real Estate Investment Trust, Inc. (WHLR)

0.1470 +0.0002 (+0.14%)
At close: April 26 at 4:00 PM EDT
0.1424 -0.00 (-3.13%)
After hours: April 26 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 1, 2017 136.0000 139.2000 134.4000 136.0000 120.2422 99,864
Dec 28, 2016 1.4400 Dividend
Dec 1, 2016 131.2000 136.8000 124.0000 136.0000 118.9462 53,637
Nov 28, 2016 1.4400 Dividend
Nov 1, 2016 136.0000 138.1600 120.0000 130.4000 112.8337 30,654
Oct 27, 2016 1.4400 Dividend
Oct 1, 2016 142.4000 144.0000 132.0000 136.8000 117.1256 22,601
Sep 28, 2016 1.4400 Dividend
Sep 1, 2016 141.6000 152.8000 128.8000 140.0000 118.6324 52,921
Aug 29, 2016 1.4400 Dividend
Aug 1, 2016 138.4000 148.0000 132.0000 140.8000 118.1106 30,551
Jul 27, 2016 1.4400 Dividend
Jul 1, 2016 124.8000 156.0000 123.2000 137.6000 114.3327 49,542
Jun 28, 2016 1.4400 Dividend
Jun 1, 2016 123.2000 128.0000 119.2000 123.2000 101.1554 24,396
May 26, 2016 1.4400 Dividend
May 1, 2016 116.0000 128.0000 112.8000 120.8000 98.0103 34,457
Apr 27, 2016 1.4400 Dividend
Apr 1, 2016 99.2000 117.6000 96.0000 112.8000 90.3756 35,155
Mar 29, 2016 1.4400 Dividend
Mar 1, 2016 96.0000 123.2000 88.0000 100.0000 78.9032 88,739
Feb 25, 2016 1.4400 Dividend
Feb 1, 2016 117.6000 128.0000 88.0000 95.2000 73.9796 38,150
Jan 27, 2016 1.4400 Dividend
Jan 1, 2016 154.4000 154.4000 106.4000 116.8000 89.6829 42,656
Dec 29, 2015 1.4400 Dividend
Dec 1, 2015 148.8000 157.6000 128.0000 154.4000 117.3999 16,446
Nov 25, 2015 1.4400 Dividend
Nov 1, 2015 159.2000 159.2000 140.1600 148.8000 112.0411 5,839
Oct 28, 2015 1.4400 Dividend
Oct 1, 2015 152.0000 162.4000 148.8000 156.0000 116.3837 15,596
Sep 28, 2015 1.4400 Dividend
Sep 1, 2015 154.2400 156.8000 139.2000 152.0000 112.2962 30,036
Aug 27, 2015 1.4400 Dividend
Aug 1, 2015 149.6000 158.4000 134.4000 154.4000 112.9998 19,183
Jul 29, 2015 1.4400 Dividend
Jul 1, 2015 160.8000 167.8400 150.4000 152.8000 110.8071 18,977
Jun 26, 2015 1.4400 Dividend
Jun 1, 2015 184.8000 192.0000 158.4000 162.4000 116.7496 15,546
May 27, 2015 1.4400 Dividend
May 1, 2015 183.2000 191.2000 171.2000 184.5600 131.6095 5,794
Apr 28, 2015 1.4400 Dividend
Apr 1, 2015 184.8000 196.0000 172.0000 188.0000 133.0529 6,334
Mar 27, 2015 1.4400 Dividend
Mar 1, 2015 274.4000 277.6000 181.6000 183.2000 128.6367 18,727
Feb 25, 2015 2.8000 Dividend
Feb 1, 2015 280.0000 300.0000 263.2000 273.6000 190.2131 4,625
Jan 28, 2015 2.8000 Dividend
Jan 1, 2015 316.8000 331.2000 275.2000 276.8000 190.5134 5,752
Dec 29, 2014 2.8000 Dividend
Dec 1, 2014 344.0000 346.8000 315.2000 316.0000 215.6725 3,951
Nov 25, 2014 2.8000 Dividend
Nov 1, 2014 354.4000 358.1600 316.0000 348.3200 235.7779 4,375
Oct 29, 2014 2.8000 Dividend
Oct 1, 2014 368.0000 373.6000 347.2000 352.0000 236.4520 3,526
Sep 26, 2014 2.8000 Dividend
Sep 1, 2014 408.0000 409.6000 356.0000 364.8000 243.2058 5,829
Aug 27, 2014 2.8000 Dividend
Aug 1, 2014 376.0000 412.8000 363.2000 408.0000 270.1288 8,289
Jul 29, 2014 2.8000 Dividend
Jul 1, 2014 383.6800 389.6000 364.8000 376.8000 247.6790 6,932
Jun 26, 2014 2.8000 Dividend
Jun 1, 2014 368.0000 388.0000 356.0000 380.8000 248.4793 3,338
May 28, 2014 2.8000 Dividend
May 1, 2014 380.0000 405.6000 351.2000 368.8000 238.8377 4,560
Apr 28, 2014 2.8000 Dividend
Apr 1, 2014 368.0000 406.4000 348.0000 379.2000 243.6629 7,396
Mar 27, 2014 2.8000 Dividend
Mar 1, 2014 359.2000 369.6000 336.0000 367.2000 234.1410 5,607
Feb 26, 2014 2.8000 Dividend
Feb 1, 2014 352.8000 360.0000 331.2000 359.2000 227.2224 4,119
Jan 29, 2014 2.8000 Dividend
Jan 1, 2014 342.4000 388.8000 340.7200 360.0000 225.9920 8,376
Dec 27, 2013 2.8000 Dividend
Dec 1, 2013 336.0000 376.0000 325.6000 342.4000 213.2020 9,813
Nov 26, 2013 2.8000 Dividend
Nov 1, 2013 336.0000 352.8000 300.0000 336.0000 207.5528 5,687
Oct 29, 2013 2.8000 Dividend
Oct 1, 2013 348.0000 356.0000 324.8000 336.0000 205.8273 5,075
Sep 26, 2013 2.8000 Dividend
Sep 1, 2013 339.2000 360.0000 320.8000 342.4000 208.0718 5,501
Aug 28, 2013 2.8000 Dividend
Aug 1, 2013 436.0000 436.8000 332.0800 334.4000 201.5938 7,766
Jul 29, 2013 2.8000 Dividend
Jul 1, 2013 443.2000 456.0000 369.6000 416.0000 249.1301 1,907
Jun 26, 2013 2.8000 Dividend
Jun 1, 2013 482.4000 519.2000 406.4000 436.8000 260.0242 1,684
May 29, 2013 2.8000 Dividend
May 1, 2013 480.8000 499.2000 480.0000 480.0000 284.0922 2,277
Apr 26, 2013 2.8000 Dividend
Apr 1, 2013 485.6000 488.0000 473.6000 480.8000 282.9058 1,710
Mar 26, 2013 2.8000 Dividend
Mar 1, 2013 480.8000 487.9200 480.0000 480.0000 280.7903 2,430
Feb 27, 2013 2.8000 Dividend
Feb 1, 2013 485.6000 492.0000 478.4000 480.0000 279.1522 2,886
Jan 30, 2013 2.8000 Dividend
Jan 1, 2013 497.6000 508.0000 468.8000 482.4000 278.9278 2,014
Dec 27, 2012 3.9200 Dividend
Dec 1, 2012 480.8000 547.2000 464.0000 492.8000 282.5379 2,922

Related Tickers

PECO Phillips Edison & Company, Inc.
32.61
-0.97%
 
CBL CBL & Associates Properties, Inc.
21.92
+1.58%
 
FCD-UN.TO Firm Capital Property Trust
4.9800
-0.40%
 
BRX Brixmor Property Group Inc.
21.72
-0.23%
 
WSR Whitestone REIT
11.37
-0.09%
 
URW.PA Unibail-Rodamco-Westfield SE
77.66
+1.07%
 
SKT Tanger Inc.
28.88
+0.73%
 
KIM Kimco Realty Corporation
18.38
-0.22%
 
ADC Agree Realty Corporation
57.77
-0.48%
 
SPG Simon Property Group, Inc.
142.36
-0.26%