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 Real Estate (NQ: WHLR )

1.970 -0.210 (-9.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2024 2.130 2.147 1.960 1.970 37,833 -0.21(-9.63%)
May 30, 2024 2.320 2.320 2.050 2.180 46,233 -0.12(-5.22%)
May 29, 2024 2.050 2.460 2.050 2.300 110,466 +0.24(+11.78%)
May 28, 2024 2.100 2.100 2.000 2.058 16,418 -0.05(-2.48%)
May 24, 2024 1.880 2.280 1.880 2.110 159,817 +0.29(+15.93%)
May 23, 2024 2.070 2.070 1.770 1.820 58,984 -0.21(-10.34%)
May 22, 2024 2.180 2.209 2.030 2.030 63,078 -0.17(-7.73%)
May 21, 2024 2.270 2.443 2.140 2.200 78,785 -0.05(-2.22%)
May 20, 2024 2.510 2.620 2.212 2.250 71,463 -0.44(-16.36%)
May 17, 2024 3.160 3.390 2.512 2.690 129,456 +2.55(+1876.49%)
May 16, 2024 0.1223 0.1550 0.1200 0.1361 2,947,152 +0.01(+11.37%)
May 15, 2024 0.1376 0.1376 0.1180 0.1222 805,090 -0.01(-8.87%)
May 14, 2024 0.1260 0.1397 0.1146 0.1341 713,319 +0.01(+9.83%)
May 13, 2024 0.1365 0.1379 0.1212 0.1221 415,872 -0.01(-6.72%)
May 10, 2024 0.1400 0.1400 0.1300 0.1309 371,663 -0.01(-3.96%)
May 09, 2024 0.1350 0.1400 0.1350 0.1363 114,285 -0.00(-1.23%)
May 08, 2024 0.1397 0.1401 0.1350 0.1380 112,744 +0.00(+2.22%)
May 07, 2024 0.1400 0.1400 0.1323 0.1350 189,445 +0.00(+0.75%)
May 06, 2024 0.1450 0.1450 0.1340 0.1340 334,476 -0.00(-2.90%)
May 03, 2024 0.1400 0.1429 0.1375 0.1380 98,612 -0.01(-3.90%)
May 02, 2024 0.1323 0.1479 0.1300 0.1436 115,540 +0.00(+0.49%)
May 01, 2024 0.1500 0.1500 0.1369 0.1429 80,121 +0.01(+5.07%)
Apr 30, 2024 0.1350 0.1477 0.1323 0.1360 241,101 -0.01(-5.75%)
Apr 29, 2024 0.1455 0.1494 0.1418 0.1443 76,386 -0.00(-1.84%)
Apr 26, 2024 0.1500 0.1544 0.1400 0.1470 206,732 +0.00(+0.14%)
Apr 25, 2024 0.1400 0.1497 0.1400 0.1468 180,705 +0.01(+4.11%)
Apr 24, 2024 0.1500 0.1500 0.1350 0.1410 239,048 -0.01(-4.08%)
Apr 23, 2024 0.1401 0.1485 0.1344 0.1470 142,494 +0.01(+5.00%)
Apr 22, 2024 0.1502 0.1502 0.1311 0.1400 304,822 -0.01(-5.02%)
Apr 19, 2024 0.1400 0.1498 0.1397 0.1474 237,785 +0.02(+12.01%)
Apr 18, 2024 0.1536 0.1539 0.1315 0.1316 499,201 -0.01(-9.43%)
Apr 17, 2024 0.1500 0.1630 0.1403 0.1453 327,184 -0.01(-4.78%)
Apr 16, 2024 0.1645 0.1698 0.1516 0.1526 255,696 -0.02(-9.38%)
Apr 15, 2024 0.1680 0.1800 0.1611 0.1684 426,325 +0.00(+2.50%)
Apr 12, 2024 0.1470 0.1669 0.1390 0.1643 671,797 +0.02(+13.55%)
Apr 11, 2024 0.1400 0.1470 0.1336 0.1447 641,746 +0.01(+5.16%)
Apr 10, 2024 0.1478 0.1478 0.1250 0.1376 760,673 -0.00(-1.71%)
Apr 09, 2024 0.1404 0.1519 0.1330 0.1400 791,142 -0.01(-5.41%)
Apr 08, 2024 0.1492 0.1549 0.1437 0.1480 309,145 +0.00(+1.93%)
Apr 05, 2024 0.1590 0.1590 0.1344 0.1452 793,689 -0.01(-6.80%)
Apr 04, 2024 0.1522 0.1585 0.1518 0.1558 189,908 +0.00(+2.91%)
Apr 03, 2024 0.1580 0.1590 0.1500 0.1514 335,750 -0.01(-4.78%)
Apr 02, 2024 0.1500 0.1640 0.1500 0.1590 201,081 -0.00(-0.63%)
Apr 01, 2024 0.1700 0.1665 0.1570 0.1600 270,632 +0.00(+1.91%)
Mar 28, 2024 0.1601 0.1648 0.1552 0.1570 305,608 -0.01(-4.73%)
Mar 27, 2024 0.1680 0.1680 0.1597 0.1648 89,775 +0.00(+1.48%)
Mar 26, 2024 0.1800 0.1800 0.1559 0.1624 328,134 -0.00(-0.85%)
Mar 25, 2024 0.1680 0.1764 0.1600 0.1638 428,774 -0.00(-1.38%)
Mar 22, 2024 0.1641 0.1723 0.1600 0.1661 410,766 -0.00(-1.13%)
Mar 21, 2024 0.1750 0.1785 0.1650 0.1680 176,843 -0.01(-3.39%)
Mar 20, 2024 0.1650 0.1745 0.1650 0.1739 129,751 +0.01(+7.21%)
Mar 19, 2024 0.1675 0.1785 0.1619 0.1622 207,885 -0.01(-3.74%)
Mar 18, 2024 0.1800 0.1900 0.1685 0.1685 279,586 +0.01(+4.08%)
Mar 15, 2024 0.1883 0.1883 0.1619 0.1619 348,847 -0.02(-8.63%)
Mar 14, 2024 0.1900 0.1900 0.1700 0.1772 293,443 -0.01(-6.74%)
Mar 13, 2024 0.2110 0.2125 0.1900 0.1900 262,906 -0.02(-9.95%)
Mar 12, 2024 0.2100 0.2162 0.2050 0.2110 210,984 +0.00(+0.00%)
Mar 11, 2024 0.2058 0.2200 0.1999 0.2110 651,908 +0.01(+5.55%)
Mar 08, 2024 0.1933 0.2100 0.1920 0.1999 222,250 -0.00(-1.96%)
Mar 07, 2024 0.2100 0.2100 0.1850 0.2039 435,932 -0.01(-2.90%)
Mar 06, 2024 0.1695 0.2100 0.1695 0.2100 1,221,612 +0.03(+16.67%)
Mar 05, 2024 0.1756 0.1839 0.1684 0.1800 339,252 +0.00(+0.00%)
Mar 04, 2024 0.1891 0.2000 0.1774 0.1800 265,220 -0.01(-2.70%)
Mar 01, 2024 0.1988 0.2054 0.1752 0.1850 1,073,700 -0.01(-5.37%)
Feb 29, 2024 0.1589 0.1955 0.1589 0.1955 1,076,095 +0.03(+16.37%)
Feb 28, 2024 0.1554 0.1680 0.1554 0.1680 181,546 +0.01(+6.33%)
Feb 27, 2024 0.1627 0.1639 0.1520 0.1580 311,089 -0.01(-3.66%)
Feb 26, 2024 0.1512 0.1640 0.1500 0.1640 258,398 +0.00(+2.50%)
Feb 23, 2024 0.1700 0.1714 0.1503 0.1600 253,503 +0.00(+0.13%)
Feb 22, 2024 0.1611 0.1678 0.1530 0.1598 489,521 -0.00(-2.62%)
Feb 21, 2024 0.1608 0.1743 0.1608 0.1641 268,469 -0.01(-4.70%)
Feb 20, 2024 0.1690 0.1789 0.1650 0.1722 482,620 +0.00(+0.06%)
Feb 16, 2024 0.1700 0.1770 0.1600 0.1721 586,533 -0.01(-3.31%)
Feb 15, 2024 0.1633 0.1794 0.1600 0.1780 464,594 +0.01(+5.39%)
Feb 14, 2024 0.1772 0.1772 0.1630 0.1689 380,535 -0.00(-0.76%)
Feb 13, 2024 0.1783 0.1823 0.1700 0.1702 240,202 -0.01(-5.50%)
Feb 12, 2024 0.1808 0.1935 0.1751 0.1801 273,246 -0.00(-0.39%)
Feb 09, 2024 0.1750 0.1847 0.1701 0.1808 386,084 +0.00(+1.46%)
Feb 08, 2024 0.1850 0.1895 0.1700 0.1782 325,230 -0.01(-4.91%)
Feb 07, 2024 0.1775 0.1960 0.1720 0.1874 368,817 +0.01(+5.16%)
Feb 06, 2024 0.1900 0.1956 0.1700 0.1782 1,157,339 -0.01(-6.41%)
Feb 05, 2024 0.1948 0.2077 0.1885 0.1904 228,585 -0.01(-5.56%)
Feb 02, 2024 0.1849 0.2100 0.1849 0.2016 257,200 -0.00(-1.80%)
Feb 01, 2024 0.2172 0.2250 0.1954 0.2053 636,649 -0.01(-5.78%)
Jan 31, 2024 0.2249 0.2361 0.2121 0.2179 287,092 -0.02(-8.06%)
Jan 30, 2024 0.2374 0.2500 0.2200 0.2370 558,717 -0.01(-4.44%)
Jan 29, 2024 0.2107 0.2649 0.2100 0.2480 1,124,885 +0.04(+20.92%)
Jan 26, 2024 0.2020 0.2081 0.2000 0.2051 208,027 +0.01(+3.22%)
Jan 25, 2024 0.1999 0.2100 0.1950 0.1987 223,327 +0.00(+1.33%)
Jan 24, 2024 0.2020 0.2200 0.1901 0.1961 445,596 +0.00(+1.98%)
Jan 23, 2024 0.1916 0.1999 0.1900 0.1923 464,519 -0.01(-3.90%)
Jan 22, 2024 0.2120 0.2185 0.1931 0.2001 543,240 -0.01(-5.97%)
Jan 19, 2024 0.2182 0.2225 0.2000 0.2128 667,096 -0.01(-5.00%)
Jan 18, 2024 0.2365 0.2365 0.2104 0.2240 247,815 -0.00(-1.75%)
Jan 17, 2024 0.2342 0.2499 0.2208 0.2280 270,832 -0.00(-1.94%)
Jan 16, 2024 0.2400 0.2600 0.2222 0.2325 628,386 +0.01(+5.68%)
Jan 12, 2024 0.2422 0.2490 0.2071 0.2200 1,002,368 -0.01(-4.80%)
Jan 11, 2024 0.2400 0.2648 0.2300 0.2311 858,261 -0.01(-2.57%)
Jan 10, 2024 0.2640 0.2640 0.2300 0.2372 630,612 -0.02(-7.45%)
Jan 09, 2024 0.2700 0.2791 0.2517 0.2563 455,755 -0.01(-4.37%)
Jan 08, 2024 0.2865 0.2903 0.2510 0.2680 1,217,972 -0.01(-4.52%)
Jan 05, 2024 0.2978 0.3087 0.2765 0.2807 682,951 -0.01(-4.10%)
Jan 04, 2024 0.3135 0.3169 0.2900 0.2927 436,050 -0.03(-9.66%)
Jan 03, 2024 0.3200 0.3280 0.3100 0.3240 560,033 +0.01(+4.52%)
Jan 02, 2024 0.3035 0.3300 0.3005 0.3100 1,184,235 +0.00(+1.61%)
Dec 29, 2023 0.3044 0.3155 0.2755 0.3051 980,844 -0.01(-1.90%)
Dec 28, 2023 0.3100 0.3379 0.3057 0.3110 1,006,708 -0.00(-0.86%)
Dec 27, 2023 0.3200 0.3231 0.3018 0.3137 536,080 -0.01(-3.48%)
Dec 26, 2023 0.2900 0.3300 0.2899 0.3250 2,049,755 +0.04(+15.08%)
Dec 22, 2023 0.2670 0.2876 0.2670 0.2824 532,305 -0.00(-1.05%)
Dec 21, 2023 0.2887 0.2950 0.2700 0.2854 778,959 -0.00(-1.59%)
Dec 20, 2023 0.2710 0.2980 0.2678 0.2900 1,363,705 +0.01(+4.66%)
Dec 19, 2023 0.2900 0.2950 0.2595 0.2771 2,077,926 -0.02(-6.07%)
Dec 18, 2023 0.2800 0.3164 0.2600 0.2950 6,811,855 +0.07(+31.11%)
Dec 15, 2023 0.3060 0.3500 0.2250 0.2250 3,548,527 -0.07(-23.75%)
Dec 14, 2023 0.2800 0.3299 0.2810 0.2951 2,130,505 +0.02(+6.96%)
Dec 13, 2023 0.2900 0.2960 0.2350 0.2759 4,203,796 -0.07(-21.17%)
Dec 12, 2023 0.3422 0.3792 0.3338 0.3500 1,491,567 +0.01(+3.83%)
Dec 11, 2023 0.3926 0.3951 0.3220 0.3371 1,478,071 -0.06(-15.77%)
Dec 08, 2023 0.4098 0.4480 0.3813 0.4002 2,650,736 -0.03(-6.93%)
Dec 07, 2023 0.3990 0.4349 0.3702 0.4300 3,973,106 +0.06(+16.69%)
Dec 06, 2023 0.3700 0.4500 0.3580 0.3685 9,869,816 +0.02(+5.29%)
Dec 05, 2023 0.3300 0.3800 0.3000 0.3500 13,796,761 +0.07(+25.00%)
Dec 04, 2023 0.2900 0.3190 0.2647 0.2800 3,087,158 -0.04(-12.50%)
Dec 01, 2023 0.3304 0.3680 0.3053 0.3200 4,846,897 -0.06(-15.79%)
Nov 30, 2023 0.4600 0.4800 0.3288 0.3800 12,976,153 -0.12(-24.75%)
Nov 29, 2023 0.4700 0.6530 0.4324 0.5050 91,046,936 +0.15(+40.28%)
Nov 28, 2023 0.2700 0.4788 0.2690 0.3600 75,865,104 +0.12(+52.54%)
Nov 27, 2023 0.1666 0.2726 0.1666 0.2360 13,662,006 +0.06(+37.05%)
Nov 24, 2023 0.1820 0.1820 0.1614 0.1722 2,337,385 -0.01(-6.21%)
Nov 22, 2023 0.2020 0.2020 0.1711 0.1836 17,614,902 +0.02(+11.21%)
Nov 21, 2023 0.2100 0.2189 0.1651 0.1651 2,816,779 -0.05(-23.14%)
Nov 20, 2023 0.2348 0.2348 0.2032 0.2148 1,671,385 -0.02(-6.61%)
Nov 17, 2023 0.2252 0.2354 0.2150 0.2300 757,692 +0.02(+9.00%)
Nov 16, 2023 0.2428 0.2520 0.2002 0.2110 2,262,111 -0.03(-12.81%)
Nov 15, 2023 0.2500 0.2783 0.2411 0.2420 1,537,775 -0.00(-0.78%)
Nov 14, 2023 0.2278 0.3150 0.2090 0.2439 9,220,205 +0.03(+15.43%)
Nov 13, 2023 0.2430 0.2430 0.2050 0.2113 1,799,134 -0.03(-13.26%)
Nov 10, 2023 0.2526 0.2880 0.2314 0.2436 2,589,099 +0.01(+3.75%)
Nov 09, 2023 0.2900 0.2974 0.2178 0.2348 3,160,200 -0.05(-17.00%)
Nov 08, 2023 0.2823 0.2997 0.2710 0.2829 2,094,384 -0.01(-4.75%)
Nov 07, 2023 0.3000 0.3484 0.2750 0.2970 7,189,350 +0.01(+2.10%)
Nov 06, 2023 0.5000 0.5166 0.2872 0.2909 7,173,766 -0.22(-43.02%)
Nov 03, 2023 0.5700 0.5819 0.4670 0.5105 1,584,979 -0.07(-12.29%)
Nov 02, 2023 0.6399 0.6399 0.5727 0.5820 1,153,811 -0.05(-7.63%)
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.