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 )

2.680 +1.110 (+70.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2023 3.940 4.600 3.610 3.910 469,099 +0.10(+2.62%)
Aug 30, 2023 3.960 4.190 3.800 3.810 51,869 -0.15(-3.79%)
Aug 29, 2023 4.000 4.480 3.820 3.960 232,981 +0.04(+0.89%)
Aug 28, 2023 3.680 4.159 3.510 3.925 219,784 +0.28(+7.83%)
Aug 25, 2023 3.890 3.970 3.640 3.640 15,373 -0.16(-4.21%)
Aug 24, 2023 4.050 4.070 3.760 3.800 41,795 -0.22(-5.47%)
Aug 23, 2023 3.750 4.650 3.750 4.020 155,567 +0.22(+5.79%)
Aug 22, 2023 4.140 4.140 3.692 3.800 48,643 -0.18(-4.52%)
Aug 21, 2023 3.990 4.220 3.800 3.980 129,403 -0.07(-1.73%)
Aug 18, 2023 4.700 6.000 4.000 4.050 1,271,408 +0.03(+0.72%)
Aug 17, 2023 4.700 4.700 3.816 4.021 76,086 -0.68(-14.43%)
Aug 16, 2023 4.500 5.000 4.059 4.699 28,562 +0.20(+4.42%)
Aug 15, 2023 4.500 4.800 3.888 4.500 23,944 +0.43(+10.48%)
Aug 14, 2023 4.500 4.600 4.073 4.073 8,394 -0.73(-15.15%)
Aug 11, 2023 5.600 5.600 4.500 4.800 13,470 -1.10(-18.64%)
Aug 10, 2023 6.000 6.200 5.401 5.900 10,577 -0.10(-1.67%)
Aug 09, 2023 6.300 6.658 5.900 6.000 6,817 +0.01(+0.25%)
Aug 08, 2023 5.800 6.290 5.700 5.985 2,246 -0.01(-0.25%)
Aug 07, 2023 5.750 6.017 5.725 6.000 1,543 +0.05(+0.84%)
Aug 04, 2023 6.290 6.290 5.849 5.950 1,090 -0.04(-0.75%)
Aug 03, 2023 6.000 6.100 5.995 5.995 805 -0.00(-0.08%)
Aug 02, 2023 5.988 6.250 5.988 6.000 371 +0.00(+0.00%)
Aug 01, 2023 6.010 6.289 6.000 6.000 1,401 +0.00(+0.00%)
Jul 31, 2023 6.300 6.490 5.850 6.000 10,031 +0.00(+0.00%)
Jul 28, 2023 6.000 6.324 5.989 6.000 3,301 -0.06(-0.99%)
Jul 27, 2023 5.400 6.354 5.000 6.060 6,419 +0.16(+2.73%)
Jul 26, 2023 6.600 6.600 4.999 5.899 7,484 -0.75(-11.29%)
Jul 25, 2023 6.000 6.650 6.000 6.650 259 +0.29(+4.58%)
Jul 24, 2023 6.000 6.801 6.000 6.359 1,724 +0.36(+5.98%)
Jul 21, 2023 6.200 6.700 6.000 6.000 320 -0.34(-5.35%)
Jul 20, 2023 6.150 6.869 6.150 6.339 835 +0.19(+3.07%)
Jul 19, 2023 6.660 6.800 6.150 6.150 765 -0.72(-10.48%)
Jul 18, 2023 6.100 6.900 6.100 6.870 1,497 +0.32(+4.89%)
Jul 17, 2023 6.001 6.970 6.001 6.550 308 +0.64(+10.92%)
Jul 14, 2023 6.099 6.600 5.905 5.905 3,780 -0.39(-6.27%)
Jul 13, 2023 6.000 6.500 5.901 6.300 1,034 +0.40(+6.78%)
Jul 12, 2023 5.680 6.500 5.679 5.900 1,573 -0.19(-3.15%)
Jul 11, 2023 5.600 6.096 5.421 6.092 1,023 +0.42(+7.44%)
Jul 10, 2023 5.527 6.000 5.400 5.670 639 -0.13(-2.22%)
Jul 07, 2023 5.550 5.799 5.400 5.799 3,073 -0.08(-1.39%)
Jul 06, 2023 5.881 5.881 5.320 5.881 806 +0.00(+0.00%)
Jul 05, 2023 6.013 6.013 5.527 5.881 780 +0.00(+0.02%)
Jul 03, 2023 5.600 5.880 5.017 5.880 506 -0.28(-4.55%)
Jun 30, 2023 5.730 6.280 5.634 6.160 317 -0.04(-0.65%)
Jun 29, 2023 6.400 6.720 5.994 6.200 621 +0.10(+1.64%)
Jun 28, 2023 6.400 6.400 6.042 6.100 777 +0.49(+8.73%)
Jun 27, 2023 6.113 6.901 5.553 5.610 914 -0.29(-4.96%)
Jun 26, 2023 5.538 6.120 5.000 5.903 776 +0.63(+11.91%)
Jun 23, 2023 5.250 6.140 4.900 5.275 1,390 +0.08(+1.44%)
Jun 22, 2023 6.200 6.200 5.080 5.200 2,004 -1.12(-17.73%)
Jun 21, 2023 6.390 6.800 6.221 6.321 1,893 -0.48(-7.04%)
Jun 20, 2023 6.980 7.000 6.208 6.800 2,012 -0.20(-2.86%)
Jun 16, 2023 6.526 8.400 5.270 7.000 40,427 +0.97(+16.14%)
Jun 15, 2023 5.000 7.500 4.900 6.027 34,974 +0.75(+14.15%)
Jun 14, 2023 5.567 5.600 3.900 5.280 48,703 -0.22(-4.07%)
Jun 13, 2023 7.300 7.301 5.262 5.504 50,993 -1.00(-15.32%)
Jun 12, 2023 6.700 6.849 6.200 6.500 53,688 +0.29(+4.67%)
Jun 09, 2023 6.500 6.539 6.210 6.210 711 -0.49(-7.31%)
Jun 08, 2023 7.000 7.455 6.401 6.700 2,619 -0.40(-5.63%)
Jun 07, 2023 7.800 7.800 7.100 7.100 499 -0.10(-1.39%)
Jun 06, 2023 7.200 7.950 7.001 7.200 1,729 -0.01(-0.10%)
Jun 05, 2023 8.126 8.126 7.200 7.207 1,228 -0.53(-6.87%)
Jun 02, 2023 7.443 8.062 7.420 7.739 2,469 +0.51(+7.08%)
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.