Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Wheeler Real Estate (NQ: WHLR )

5.750 -0.730 (-11.27%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2024	6.600	6.600	5.630	5.750	246,271	-0.73(-11.27%)
Dec 03, 2024	7.580	7.918	6.360	6.480	165,899	-1.12(-14.74%)
Dec 02, 2024	8.000	8.340	7.590	7.600	63,318	-0.41(-5.12%)
Nov 29, 2024	8.150	8.210	7.750	8.010	33,492	-0.20(-2.44%)
Nov 27, 2024	8.230	9.730	8.056	8.210	205,763	-0.02(-0.24%)
Nov 26, 2024	8.270	8.349	8.030	8.230	27,732	-0.26(-3.06%)
Nov 25, 2024	8.500	8.848	7.570	8.490	137,459	-0.01(-0.12%)
Nov 22, 2024	8.850	9.940	8.098	8.500	224,061	-0.19(-2.19%)
Nov 21, 2024	9.010	9.693	8.600	8.690	57,404	-0.32(-3.55%)
Nov 20, 2024	10.36	10.42	8.780	9.010	137,164	-1.49(-14.19%)
Nov 19, 2024	10.12	11.28	9.510	10.50	203,484	-1.06(-9.17%)
Nov 18, 2024	12.54	14.36	11.16	11.56	96,000	-1.08(-8.54%)
Nov 15, 2024	13.64	14.00	12.54	12.64	25,079	-1.00(-7.33%)
Nov 14, 2024	13.14	14.14	13.14	13.64	29,313	-0.26(-1.87%)
Nov 13, 2024	14.30	14.78	13.68	13.90	41,105	-0.60(-4.14%)
Nov 12, 2024	14.14	14.94	13.62	14.50	38,498	+0.08(+0.55%)
Nov 11, 2024	15.74	15.74	14.12	14.42	64,822	-0.66(-4.38%)
Nov 08, 2024	14.80	15.44	14.62	15.08	110,982	-0.12(-0.79%)
Nov 07, 2024	16.00	16.54	14.60	15.20	106,204	-0.96(-5.94%)
Nov 06, 2024	15.22	16.22	14.40	16.16	126,729	+0.94(+6.18%)
Nov 05, 2024	15.40	15.44	14.60	15.22	90,665	-0.06(-0.39%)
Nov 04, 2024	18.32	19.76	15.14	15.28	291,689	-1.02(-6.26%)
Nov 01, 2024	16.54	16.54	14.88	16.30	59,262	-0.26(-1.57%)
Oct 31, 2024	17.86	17.90	16.32	16.56	61,699	-1.38(-7.69%)
Oct 30, 2024	18.82	18.91	17.20	17.94	91,167	-0.66(-3.55%)
Oct 29, 2024	19.80	19.80	18.12	18.60	59,953	-1.60(-7.92%)
Oct 28, 2024	19.86	20.50	19.40	20.20	58,511	+0.38(+1.92%)
Oct 25, 2024	21.50	21.96	19.68	19.82	87,093	-2.14(-9.74%)
Oct 24, 2024	20.62	22.68	20.46	21.96	106,151	+1.96(+9.80%)
Oct 23, 2024	23.48	23.48	20.00	20.00	121,158	-4.12(-17.08%)
Oct 22, 2024	23.00	25.90	22.08	24.12	319,998	+0.74(+3.17%)
Oct 21, 2024	23.12	25.60	22.10	23.38	198,855	-0.46(-1.93%)
Oct 18, 2024	20.80	24.98	20.24	23.84	425,958	+2.26(+10.47%)
Oct 17, 2024	20.28	22.56	20.00	21.58	122,850	+1.30(+6.41%)
Oct 16, 2024	20.00	21.10	19.80	20.28	87,663	-0.46(-2.22%)
Oct 15, 2024	23.32	24.02	20.42	20.74	159,815	-3.50(-14.44%)
Oct 14, 2024	24.44	25.44	23.60	24.24	111,597	+1.16(+5.03%)
Oct 11, 2024	25.30	26.63	22.00	23.08	236,559	-3.04(-11.64%)
Oct 10, 2024	23.80	30.44	23.78	26.12	3,188,664	+6.60(+33.81%)
Oct 09, 2024	20.80	21.51	16.02	19.52	206,340	-1.08(-5.24%)
Oct 08, 2024	24.84	25.27	20.50	20.60	282,441	-4.52(-17.99%)
Oct 07, 2024	24.94	32.00	24.00	25.12	372,750	-2.02(-7.44%)
Oct 04, 2024	30.12	34.00	26.76	27.14	384,105	-6.10(-18.35%)
Oct 03, 2024	34.20	37.62	29.50	33.24	3,408,822	+6.46(+24.12%)
Oct 02, 2024	13.92	35.98	13.90	26.78	10,859,587	+13.32(+98.96%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Wheeler Real Estate (NQ: WHLR )

Historical Prices