Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Wheeler Real Estate Investment Trust, Inc. - Common Stock (NQ:WHLR)

3.390 +0.120 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 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 (%)
Oct 27, 2025 3.300 3.440 3.190 3.390 57,387 +0.12(+3.67%)
Oct 24, 2025 3.400 3.690 3.220 3.270 108,877 -0.16(-4.66%)
Oct 23, 2025 3.210 3.810 3.210 3.430 133,163 +0.09(+2.69%)
Oct 22, 2025 3.570 3.655 3.220 3.340 108,038 -0.31(-8.49%)
Oct 21, 2025 3.490 3.839 3.480 3.650 117,924 +0.19(+5.49%)
Oct 20, 2025 3.340 3.670 3.320 3.460 54,501 +0.00(+0.00%)
Oct 17, 2025 3.590 3.700 3.300 3.460 79,244 -0.27(-7.24%)
Oct 16, 2025 3.830 3.950 3.660 3.730 46,069 -0.13(-3.37%)
Oct 15, 2025 4.100 4.390 3.730 3.860 147,376 -0.02(-0.52%)
Oct 14, 2025 3.770 3.903 3.410 3.880 110,106 +0.00(+0.00%)
Oct 13, 2025 3.880 3.920 3.700 3.880 105,959 -0.04(-1.15%)
Oct 10, 2025 4.370 4.500 3.850 3.925 102,325 -0.42(-9.77%)
Oct 09, 2025 4.700 4.890 4.260 4.350 123,967 -0.33(-7.05%)
Oct 08, 2025 4.820 4.847 4.400 4.680 199,204 -0.11(-2.30%)
Oct 07, 2025 5.590 5.780 4.720 4.790 229,502 -0.99(-17.13%)
Oct 06, 2025 5.710 5.820 5.310 5.780 181,422 +0.07(+1.23%)
Oct 03, 2025 5.430 6.129 5.430 5.710 105,734 +0.28(+5.16%)
Oct 02, 2025 6.010 6.020 5.350 5.430 119,698 -0.66(-10.84%)
Oct 01, 2025 6.210 6.400 6.045 6.090 57,816 -0.17(-2.72%)
Sep 30, 2025 6.680 6.750 6.160 6.260 100,465 -0.60(-8.75%)
Sep 29, 2025 6.600 6.930 6.550 6.860 101,099 +0.24(+3.63%)
Sep 26, 2025 6.800 7.100 6.580 6.620 168,058 -0.33(-4.75%)
Sep 25, 2025 6.630 7.300 6.450 6.950 289,421 +0.34(+5.14%)
Sep 24, 2025 6.600 6.696 6.150 6.610 177,788 -0.06(-0.90%)
Sep 23, 2025 6.500 7.280 6.500 6.670 229,211 -0.13(-1.91%)
Sep 22, 2025 7.100 7.200 6.750 6.800 158,533 -0.50(-6.85%)
Sep 19, 2025 7.700 7.700 7.250 7.300 196,799 -0.40(-5.19%)
Sep 18, 2025 7.950 8.450 7.400 7.700 408,198 -2.70(-25.96%)
Sep 17, 2025 10.65 12.75 9.950 10.40 1,034,939 -1.10(-9.57%)
Sep 16, 2025 10.70 12.10 10.00 11.50 2,755,447 +2.00(+21.05%)
Sep 15, 2025 9.850 10.15 9.300 9.500 172,051 -0.40(-4.04%)
Sep 12, 2025 10.75 11.05 9.500 9.900 399,627 -1.80(-15.38%)
Sep 11, 2025 11.05 12.95 10.20 11.70 6,358,645 +2.60(+28.57%)
Sep 10, 2025 9.250 9.700 8.850 9.100 730,667 -0.50(-5.21%)
Sep 09, 2025 8.850 11.00 8.525 9.600 1,537,274 +1.00(+11.63%)
Sep 08, 2025 8.500 8.695 8.200 8.600 70,301 +0.10(+1.18%)
Sep 05, 2025 8.750 9.000 8.400 8.500 40,096 -0.20(-2.30%)
Sep 04, 2025 8.950 9.400 8.600 8.700 82,359 -0.30(-3.33%)
Sep 03, 2025 8.700 9.400 8.400 9.000 94,680 +0.40(+4.65%)
Sep 02, 2025 8.850 9.250 7.950 8.600 105,318 -0.25(-2.82%)
Aug 29, 2025 9.050 9.350 8.500 8.850 140,537 -0.45(-4.84%)
Aug 28, 2025 9.050 9.900 8.197 9.300 3,622,348 +1.75(+23.18%)
Aug 27, 2025 8.050 11.20 7.500 7.550 886,316 -0.15(-1.95%)
Aug 26, 2025 8.800 8.850 7.651 7.700 43,802 -1.10(-12.50%)
Aug 25, 2025 9.200 10.47 8.750 8.800 93,992 -0.05(-0.56%)
Aug 22, 2025 9.000 9.500 8.700 8.850 45,895 +0.05(+0.57%)
Aug 21, 2025 9.250 9.425 8.750 8.800 52,604 -0.55(-5.88%)
Aug 20, 2025 9.850 10.01 9.050 9.350 100,177 -1.25(-11.79%)
Aug 19, 2025 10.50 11.60 10.10 10.60 283,806 +0.60(+6.00%)
Aug 18, 2025 10.55 12.45 9.850 10.00 734,844 -0.20(-1.96%)
Aug 15, 2025 10.55 10.85 9.700 10.20 26,483 -0.35(-3.32%)
Aug 14, 2025 11.60 11.60 10.55 10.55 19,953 -1.05(-9.05%)
Aug 13, 2025 11.60 11.75 11.30 11.60 17,857 +0.45(+4.04%)
Aug 12, 2025 12.70 12.70 11.01 11.15 24,308 -1.60(-12.55%)
Aug 11, 2025 13.80 14.01 12.25 12.75 35,406 -1.15(-8.27%)
Aug 08, 2025 13.90 14.50 13.25 13.90 14,854 -0.15(-1.07%)
Aug 07, 2025 14.65 15.25 13.10 14.05 19,659 -0.35(-2.43%)
Aug 06, 2025 16.05 16.32 12.50 14.40 56,473 -2.70(-15.79%)
Aug 05, 2025 18.25 19.95 16.74 17.10 93,250 +0.15(+0.88%)
Aug 04, 2025 16.85 17.20 16.05 16.95 95,817 -0.20(-1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.