U.S. markets closed

Wheeler Real Estate Investment Trust, Inc. (WHLR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.1570-0.0078 (-4.73%)
Al cierre: 04:00PM EDT
0.1614 +0.00 (+2.80%)
Fuera de horario: 07:42PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.16010.16480.15660.15700.1570298,780
27 mar 20240.16800.16800.16000.16500.165089,900
26 mar 20240.18000.18000.15600.16200.1620328,100
25 mar 20240.16800.17600.16000.16400.1640428,800
22 mar 20240.16400.17200.16000.16600.1660410,400
21 mar 20240.17500.17900.16500.16800.1680178,700
20 mar 20240.16500.17500.16500.17400.1740129,800
19 mar 20240.16800.17900.16200.16200.1620207,900
18 mar 20240.18000.19000.16900.16900.1690279,600
15 mar 20240.18800.18800.16200.16200.1620342,700
14 mar 20240.19000.19000.17000.17700.1770293,400
13 mar 20240.21100.21300.19000.19000.1900266,200
12 mar 20240.21000.21600.20500.21100.2110210,900
11 mar 20240.20600.22000.20000.21100.2110651,800
08 mar 20240.19300.21000.19200.20000.2000221,100
07 mar 20240.21000.21000.18500.20400.2040436,400
06 mar 20240.17000.21000.17000.21000.21001,277,400
05 mar 20240.17600.18400.16800.18000.1800349,500
04 mar 20240.18900.20000.17700.18000.1800266,400
01 mar 20240.19900.20500.17500.18500.1850959,100
29 feb 20240.15900.19600.15900.19600.19601,318,700
28 feb 20240.15500.16800.15500.16800.1680184,200
27 feb 20240.16300.16400.15200.15800.1580314,700
26 feb 20240.15100.16400.15000.16400.1640259,100
23 feb 20240.16900.17100.15000.16000.1600253,500
22 feb 20240.16100.16800.15300.16000.1600495,600
21 feb 20240.16100.17400.16100.16400.1640269,100
20 feb 20240.16900.17900.16500.17200.1720498,400
16 feb 20240.16500.17700.16000.17200.1720585,400
15 feb 20240.16300.17900.16000.17800.1780469,000
14 feb 20240.17700.17700.16200.16900.1690391,900
13 feb 20240.17800.18200.17000.17000.1700243,100
12 feb 20240.18100.19400.17500.18000.1800273,500
09 feb 20240.17500.18500.17000.18100.1810386,100
08 feb 20240.18500.19000.17000.17800.1780333,400
07 feb 20240.17800.19600.17200.18700.1870369,500
06 feb 20240.19000.19600.17000.17800.17801,157,900
05 feb 20240.19500.20800.18900.19000.1900230,300
02 feb 20240.18500.21000.18500.20200.2020257,100
01 feb 20240.21700.22500.19500.20500.2050637,700
31 ene 20240.22500.23600.21200.21800.2180287,100
30 ene 20240.23700.25000.22000.23700.2370559,100
29 ene 20240.21100.26500.21000.24800.24801,125,700
26 ene 20240.20200.20800.20000.20500.2050208,000
25 ene 20240.20000.21000.19500.19900.1990225,300
24 ene 20240.20200.22000.19000.19600.1960446,000
23 ene 20240.19200.20000.19000.19200.1920466,500
22 ene 20240.21200.21900.19300.20000.2000550,400
19 ene 20240.21800.22300.20000.21300.2130662,900
18 ene 20240.23700.23700.21000.22400.2240249,700
17 ene 20240.23400.25000.22100.22800.2280270,800
16 ene 20240.24000.26000.22200.23300.2330629,400
12 ene 20240.24200.24900.20700.22000.22001,002,400
11 ene 20240.24000.26500.23000.23100.2310858,600
10 ene 20240.26400.26400.23000.23700.2370650,500
09 ene 20240.27000.27900.25200.25600.2560458,800
08 ene 20240.28700.29000.25100.26800.26801,223,600
05 ene 20240.29800.30900.27700.28100.2810673,100
04 ene 20240.31400.31700.29000.29300.2930445,100
03 ene 20240.31600.32800.31000.32400.3240561,900
02 ene 20240.30400.33000.30100.31000.31001,190,800
29 dic 20230.30400.31600.27600.30500.3050975,300
28 dic 20230.30600.33800.30600.31100.31101,010,100
27 dic 20230.32000.32300.30200.31400.3140563,000
26 dic 20230.29000.33000.29000.32500.32502,055,200
22 dic 20230.26700.28800.26700.28200.2820517,700
21 dic 20230.28900.29500.27000.28500.2850780,100
20 dic 20230.27100.29800.26800.29000.29001,366,400
19 dic 20230.29500.29500.26000.27700.27702,091,600
18 dic 20230.28000.31600.26000.29500.29506,839,000
15 dic 20230.30600.35000.22500.22500.22503,379,800
14 dic 20230.28500.33000.28100.29500.29502,165,300
13 dic 20230.29000.29600.23500.27600.27604,235,700
12 dic 20230.34200.37900.33400.35000.35001,537,600
11 dic 20230.39300.39500.32200.33700.33701,490,700
08 dic 20230.41000.44800.38100.40000.40002,616,500
07 dic 20230.39900.43500.37000.43000.43003,992,000
06 dic 20230.37400.45000.35800.36900.36909,984,300
05 dic 20230.33300.38000.30000.35000.350013,843,600
04 dic 20230.29300.31900.26500.28000.28003,186,600
01 dic 20230.33000.36800.30500.32000.32004,701,200
30 nov 20230.46000.48000.32900.38000.380013,037,900
29 nov 20230.46500.65300.43200.50500.505091,513,700
28 nov 20230.27200.47900.26900.36000.360076,546,400
27 nov 20230.16700.27300.16700.23600.236014,784,300
24 nov 20230.18200.18200.16100.17200.17202,337,400
22 nov 20230.20200.20200.17100.18400.184017,528,200
21 nov 20230.21500.21900.16500.16500.16502,838,100
20 nov 20230.23500.23500.20300.21500.21501,665,700
17 nov 20230.22500.23500.21500.23000.2300724,700
16 nov 20230.24300.25200.20000.21100.21102,269,600
15 nov 20230.25000.27800.24100.24200.24201,624,600
14 nov 20230.22800.31500.20900.24400.24409,248,300
13 nov 20230.24300.24300.20500.21100.21101,820,100
10 nov 20230.25300.28800.23100.24400.24402,566,300
09 nov 20230.29500.29700.21800.23500.23503,231,000
08 nov 20230.28200.30000.27100.28300.28302,112,600
07 nov 20230.30000.34800.27500.29700.29707,277,900
06 nov 20230.50000.51700.28700.29100.29107,337,000
03 nov 20230.57000.58200.46700.51000.51001,576,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...