Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 1.9500 | 2.2000 | 1.9450 | 2.0960 | 2.0960 | 4,600 |
| 23 may 2024 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | 1.9400 | 3,100 |
| 22 may 2024 | 1.6500 | 1.7700 | 1.6500 | 1.7700 | 1.7700 | 2,100 |
| 21 may 2024 | 1.6700 | 1.7950 | 1.6700 | 1.7800 | 1.7800 | 2,800 |
| 20 may 2024 | 1.7200 | 1.7500 | 1.6800 | 1.7500 | 1.7500 | 2,700 |
| 17 may 2024 | 1.7300 | 1.7300 | 1.6000 | 1.6800 | 1.6800 | 2,600 |
| 16 may 2024 | 1.6000 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 2,000 |
| 15 may 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 200 |
| 14 may 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 500 |
| 13 may 2024 | 1.5620 | 1.6450 | 1.5620 | 1.6000 | 1.6000 | 700 |
| 10 may 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 600 |
| 09 may 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 2,300 |
| 08 may 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6400 | 1.6400 | 5,800 |
| 07 may 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 600 |
| 06 may 2024 | 1.5100 | 1.5330 | 1.5100 | 1.5330 | 1.5330 | 400 |
| 03 may 2024 | 1.6450 | 1.6450 | 1.5000 | 1.5000 | 1.5000 | 2,100 |
| 02 may 2024 | 1.5300 | 1.5750 | 1.4600 | 1.5350 | 1.5350 | 8,500 |
| 01 may 2024 | 1.4800 | 1.5090 | 1.4600 | 1.5090 | 1.5090 | 1,000 |
| 30 abr 2024 | 1.7400 | 1.7400 | 1.4950 | 1.4980 | 1.4980 | 1,600 |
| 29 abr 2024 | 1.5850 | 1.5850 | 1.5600 | 1.5600 | 1.5600 | 700 |
| 26 abr 2024 | 1.5600 | 1.6550 | 1.4600 | 1.5300 | 1.5300 | 18,000 |
| 25 abr 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 1,900 |
| 24 abr 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 4,400 |
| 23 abr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 100 |
| 22 abr 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 800 |
| 19 abr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 18 abr 2024 | 1.5350 | 1.5350 | 1.4800 | 1.5200 | 1.5200 | 2,700 |
| 17 abr 2024 | 1.5070 | 1.5500 | 1.5070 | 1.5500 | 1.5500 | 1,400 |
| 16 abr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 3,500 |
| 15 abr 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4400 | 1.4400 | 6,200 |
| 12 abr 2024 | 1.4750 | 1.5000 | 1.4750 | 1.4990 | 1.4990 | 800 |
| 11 abr 2024 | 1.5000 | 1.5380 | 1.5000 | 1.5000 | 1.5000 | 800 |
| 10 abr 2024 | 1.5000 | 1.6050 | 1.5000 | 1.5000 | 1.5000 | 1,900 |
| 09 abr 2024 | 1.4800 | 1.5000 | 1.4740 | 1.5000 | 1.5000 | 1,800 |
| 08 abr 2024 | 1.5250 | 1.5250 | 1.4500 | 1.4610 | 1.4610 | 7,100 |
| 05 abr 2024 | 1.4900 | 1.4900 | 1.4550 | 1.4700 | 1.4700 | 4,500 |
| 04 abr 2024 | 1.4750 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 2,300 |
| 03 abr 2024 | 1.4600 | 1.6100 | 1.3900 | 1.5200 | 1.5200 | 7,300 |
| 02 abr 2024 | 1.5300 | 1.5700 | 1.4000 | 1.4600 | 1.4600 | 7,200 |
| 01 abr 2024 | 1.6300 | 1.6500 | 1.3920 | 1.5300 | 1.5300 | 13,100 |
| 28 mar 2024 | 1.7200 | 1.7200 | 1.5800 | 1.6210 | 1.6210 | 19,700 |
| 27 mar 2024 | 1.7100 | 1.7100 | 1.6100 | 1.7000 | 1.7000 | 15,700 |
| 26 mar 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6600 | 1.6600 | 7,500 |
| 25 mar 2024 | 1.7000 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 2,600 |
| 22 mar 2024 | 1.9100 | 1.9100 | 1.7000 | 1.7000 | 1.7000 | 2,400 |
| 21 mar 2024 | 1.8220 | 1.8700 | 1.7300 | 1.8000 | 1.8000 | 10,300 |
| 20 mar 2024 | 1.8900 | 1.9400 | 1.7450 | 1.7800 | 1.7800 | 19,300 |
| 19 mar 2024 | 1.8200 | 1.9000 | 1.7750 | 1.8900 | 1.8900 | 5,200 |
| 18 mar 2024 | 1.6400 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 8,500 |
| 15 mar 2024 | 1.6200 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 13,000 |
| 14 mar 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 9,000 |
| 13 mar 2024 | 1.4000 | 1.6700 | 1.3440 | 1.5800 | 1.5800 | 8,500 |
| 12 mar 2024 | 1.2900 | 1.4200 | 1.2900 | 1.4200 | 1.4200 | 5,300 |
| 11 mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 1,300 |
| 08 mar 2024 | 1.2470 | 1.2600 | 1.2470 | 1.2600 | 1.2600 | 300 |
| 07 mar 2024 | 1.2300 | 1.2700 | 1.2000 | 1.2450 | 1.2450 | 4,600 |
| 06 mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 800 |
| 05 mar 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2260 | 1.2260 | 1,300 |
| 04 mar 2024 | 1.1200 | 1.2800 | 1.1200 | 1.2200 | 1.2200 | 2,800 |
| 01 mar 2024 | 1.1400 | 1.2280 | 1.1400 | 1.2100 | 1.2100 | 500 |
| 29 feb 2024 | 1.3000 | 1.3410 | 1.2300 | 1.2300 | 1.2300 | 4,800 |
| 28 feb 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 100 |
| 27 feb 2024 | 1.2500 | 1.2820 | 1.2500 | 1.2500 | 1.2500 | 2,200 |
| 26 feb 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3170 | 1.3170 | 2,500 |
| 23 feb 2024 | 1.2310 | 1.2650 | 1.2310 | 1.2650 | 1.2650 | 500 |
| 22 feb 2024 | 1.2570 | 1.2700 | 1.1950 | 1.2400 | 1.2400 | 2,100 |
| 21 feb 2024 | 1.2080 | 1.3000 | 1.2080 | 1.3000 | 1.3000 | 300 |
| 20 feb 2024 | 1.2310 | 1.2900 | 1.1300 | 1.2900 | 1.2900 | 4,400 |
| 16 feb 2024 | 1.2100 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 800 |
| 15 feb 2024 | 1.3000 | 1.3400 | 1.1800 | 1.3100 | 1.3100 | 3,300 |
| 14 feb 2024 | 1.3020 | 1.3370 | 1.3000 | 1.3350 | 1.3350 | 600 |
| 13 feb 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 200 |
| 12 feb 2024 | 1.3420 | 1.3500 | 1.3260 | 1.3500 | 1.3500 | 1,200 |
| 09 feb 2024 | 1.3200 | 1.4500 | 1.1100 | 1.2870 | 1.2870 | 14,300 |
| 08 feb 2024 | 1.3000 | 1.3180 | 1.3000 | 1.3180 | 1.3180 | 700 |
| 07 feb 2024 | 1.3700 | 1.3700 | 1.3100 | 1.3370 | 1.3370 | 500 |
| 06 feb 2024 | 1.3550 | 1.3550 | 1.2800 | 1.3230 | 1.3230 | 1,000 |
| 05 feb 2024 | 1.4000 | 1.4600 | 1.3250 | 1.4600 | 1.4600 | 11,900 |
| 02 feb 2024 | 1.3900 | 1.4580 | 1.2950 | 1.4300 | 1.4300 | 7,700 |
| 01 feb 2024 | 1.3600 | 1.4080 | 1.2700 | 1.4080 | 1.4080 | 4,700 |
| 31 ene 2024 | 1.2600 | 1.5100 | 1.2600 | 1.4400 | 1.4400 | 4,100 |
| 30 ene 2024 | 1.3200 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 3,000 |
| 29 ene 2024 | 1.3520 | 1.4060 | 1.2600 | 1.2600 | 1.2600 | 2,300 |
| 26 ene 2024 | 1.3390 | 1.4000 | 1.2600 | 1.2600 | 1.2600 | 2,100 |
| 25 ene 2024 | 1.3000 | 1.3630 | 1.3000 | 1.3630 | 1.3630 | 400 |
| 24 ene 2024 | 1.3760 | 1.3760 | 1.1800 | 1.2600 | 1.2600 | 6,200 |
| 23 ene 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 22 ene 2024 | 1.3350 | 1.4380 | 1.3350 | 1.4000 | 1.4000 | 3,600 |
| 19 ene 2024 | 1.3100 | 1.3850 | 1.3100 | 1.3800 | 1.3800 | 600 |
| 18 ene 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 17 ene 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 400 |
| 16 ene 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 600 |
| 12 ene 2024 | 1.3200 | 1.3430 | 1.3100 | 1.3410 | 1.3410 | 1,400 |
| 11 ene 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 10 ene 2024 | 1.3500 | 1.3950 | 1.3200 | 1.3750 | 1.3750 | 1,500 |
| 09 ene 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 500 |
| 08 ene 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 600 |
| 05 ene 2024 | 1.5100 | 1.5100 | 1.3800 | 1.3900 | 1.3900 | 700 |
| 04 ene 2024 | 1.5300 | 1.6100 | 1.3600 | 1.4570 | 1.4570 | 4,100 |
| 03 ene 2024 | 1.5100 | 1.8600 | 1.3100 | 1.4000 | 1.4000 | 14,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.