Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wheeler REIT B Pfd (NQ: WHLRP )

1.770 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.290 7.452 7.070 7.440 1,000 +0.39(+5.53%)
May 28, 2020 7.160 7.460 7.050 7.050 5,042 +0.09(+1.29%)
May 27, 2020 7.230 7.730 6.900 6.960 19,010 -0.24(-3.37%)
May 26, 2020 7.209 7.210 7.200 7.203 1,278 -0.06(-0.84%)
May 22, 2020 7.264 7.264 7.264 100 +0.00(+0.00%)
May 21, 2020 6.830 7.290 6.660 7.264 1,275 -0.19(-2.54%)
May 20, 2020 7.700 7.700 7.453 7.453 1,674 -0.24(-3.08%)
May 19, 2020 6.900 7.720 6.900 7.690 5,264 +0.97(+14.36%)
May 18, 2020 6.380 6.725 6.310 6.725 5,319 +0.33(+5.24%)
May 15, 2020 6.390 6.390 6.390 6.390 200 -0.50(-7.26%)
May 14, 2020 6.890 6.890 6.890 6.890 118 +0.19(+2.87%)
May 13, 2020 6.150 6.698 6.130 6.698 746 +0.32(+4.98%)
May 12, 2020 6.580 7.820 5.870 6.380 2,400 -0.65(-9.25%)
May 11, 2020 7.650 7.650 6.430 7.030 6,619 -0.90(-11.30%)
May 08, 2020 7.926 7.926 7.926 23 +0.00(+0.00%)
May 07, 2020 7.926 7.926 7.926 30 +0.00(+0.00%)
May 06, 2020 7.926 7.926 7.926 7.926 250 +0.10(+1.22%)
May 05, 2020 7.638 8.500 7.638 7.830 1,850 -0.16(-2.00%)
May 04, 2020 8.071 8.273 7.990 7.990 502 +0.00(+0.00%)
May 01, 2020 8.880 8.880 7.990 7.990 500 -1.26(-13.62%)
Apr 29, 2020 9.250 9.250 9.250 0 +0.38(+4.28%)
Apr 28, 2020 8.870 9.760 8.870 8.870 300 +0.12(+1.37%)
Apr 27, 2020 8.095 8.750 8.095 8.750 925 -0.22(-2.45%)
Apr 23, 2020 8.970 8.970 8.970 0 +1.17(+14.93%)
Apr 22, 2020 8.000 8.470 7.750 7.805 15,492 +0.05(+0.71%)
Apr 21, 2020 8.690 8.690 7.750 7.750 2,322 +0.00(+0.00%)
Apr 20, 2020 7.900 8.650 7.750 7.750 1,536 -0.07(-0.90%)
Apr 17, 2020 7.790 8.190 7.500 7.820 7,400 -0.38(-4.63%)
Apr 16, 2020 7.877 8.200 7.120 8.200 2,103 +0.78(+10.51%)
Apr 15, 2020 7.420 7.420 7.420 7.420 306 +0.22(+3.06%)
Apr 14, 2020 6.930 7.240 6.899 7.200 1,946 +0.55(+8.27%)
Apr 13, 2020 6.650 6.650 6.650 6.650 200 +0.15(+2.31%)
Apr 09, 2020 6.500 6.500 5.860 6.500 1,400 -0.00(-0.01%)
Apr 08, 2020 6.530 6.530 6.501 6.501 250 +0.38(+6.22%)
Apr 07, 2020 6.040 6.640 5.650 6.120 1,226 +0.10(+1.66%)
Apr 06, 2020 5.880 6.109 5.842 6.020 2,000 +0.54(+9.95%)
Apr 03, 2020 5.500 5.500 5.475 5.475 400 -0.58(-9.65%)
Apr 02, 2020 6.060 6.060 6.060 100 +0.00(+0.00%)
Apr 01, 2020 6.060 6.060 6.060 6.060 250 -0.11(-1.78%)
Mar 31, 2020 5.950 6.200 5.950 6.170 4,223 +0.21(+3.48%)
Mar 30, 2020 4.922 6.000 4.920 5.963 8,264 +0.32(+5.72%)
Mar 27, 2020 5.250 5.780 4.430 5.640 2,900 -0.14(-2.42%)
Mar 26, 2020 4.770 6.170 4.500 5.780 9,759 +0.55(+10.52%)
Mar 25, 2020 5.090 5.240 4.380 5.230 9,480 +0.48(+10.11%)
Mar 24, 2020 4.260 4.750 3.630 4.750 17,697 +1.07(+29.08%)
Mar 23, 2020 4.640 5.180 3.680 3.680 3,622 -2.43(-39.76%)
Mar 20, 2020 6.109 6.109 6.109 72 +0.00(+0.00%)
Mar 19, 2020 4.750 6.230 4.750 6.109 3,348 +1.50(+32.51%)
Mar 18, 2020 4.020 4.950 4.020 4.610 14,281 -0.29(-5.92%)
Mar 17, 2020 5.540 6.450 4.470 4.900 15,543 -1.12(-18.60%)
Mar 16, 2020 6.280 6.572 6.002 6.020 7,045 -1.89(-23.89%)
Mar 13, 2020 7.260 7.930 7.260 7.910 14,300 +0.67(+9.25%)
Mar 12, 2020 6.850 7.240 6.182 7.240 4,068 -1.61(-18.19%)
Mar 11, 2020 9.180 9.330 8.320 8.850 10,391 -1.35(-13.24%)
Mar 10, 2020 10.99 11.09 9.850 10.20 3,050 -0.21(-2.02%)
Mar 09, 2020 10.74 10.76 10.41 10.41 2,824 -0.64(-5.79%)
Mar 06, 2020 11.25 11.25 10.95 11.05 2,700 -0.85(-7.14%)
Mar 04, 2020 11.90 11.90 11.90 0 -0.44(-3.57%)
Mar 03, 2020 11.77 13.05 11.77 12.34 9,500 +0.17(+1.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.