Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stockのデータ

Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stockの基本情報

名前 Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock
ティッカー WHLRD
国 United States
上場年 nan
セクター Consumer Services

Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.9 17.75 17.9 17.75 1900.0 17.75
2021-02-12 18.0 17.95 17.97 17.99 1600.0 17.99
2021-02-11 18.5 17.9 18.43 17.9 4100.0 17.9
2021-02-10 18.29 17.81 17.86 18.0 7700.0 18.0
2021-02-09 18.66 17.68 17.68 18.28 2900.0 18.28
2021-02-08 17.75 17.0 17.7 17.68 44200.0 17.68
2021-02-05 17.95 17.58 17.92 17.61 36500.0 17.61
2021-02-04 17.88 17.65 17.88 17.65 3600.0 17.65
2021-02-03 17.9 17.55 17.56 17.6 39800.0 17.6
2021-02-02 17.95 17.48 17.95 17.6 18500.0 17.6
2021-02-01 17.5 17.45 17.45 17.5 10000.0 17.5
2021-01-29 17.49 17.49 17.49 17.49 0.0 17.49
2021-01-28 17.49 17.49 17.49 17.49 0.0 17.49
2021-01-27 17.49 17.45 17.45 17.49 1100.0 17.49
2021-01-26 17.45 17.41 17.41 17.45 3600.0 17.45
2021-01-25 17.6 17.6 17.6 17.6 300.0 17.6
2021-01-22 17.75 17.38 17.51 17.61 11600.0 17.61
2021-01-21 17.86 17.75 17.8 17.75 5000.0 17.75
2021-01-20 17.95 17.85 17.85 17.85 10800.0 17.85
2021-01-19 17.9 17.9 17.9 17.9 400.0 17.9
2021-01-15 17.73 17.73 17.73 17.73 0.0 17.73
2021-01-14 17.9 17.65 17.7 17.73 4900.0 17.73
2021-01-13 17.75 17.52 17.52 17.75 700.0 17.75
2021-01-12 18.0 17.75 17.9 17.75 8800.0 17.75
2021-01-11 18.11 17.39 18.0 18.0 54100.0 18.0
2021-01-08 18.15 18.0 18.15 18.0 2900.0 18.0
2021-01-07 18.15 18.0 18.0 18.0 34800.0 18.0
2021-01-06 17.95 17.8 17.85 17.85 7900.0 17.85
2021-01-05 18.15 17.83 17.95 17.85 7500.0 17.85
2021-01-04 18.1 17.85 18.1 17.85 4700.0 17.85
2020-12-31 18.15 18.0 18.15 18.0 1700.0 18.0
2020-12-30 18.2 18.0 18.1 18.15 4600.0 18.15
2020-12-29 18.2 17.99 18.2 18.0 1400.0 18.0
2020-12-28 17.98 17.76 17.98 17.88 4600.0 17.88
2020-12-24 17.98 17.5 17.5 17.75 18500.0 17.75
2020-12-23 17.39 17.15 17.39 17.16 500.0 17.16
2020-12-22 17.35 17.01 17.01 17.35 1200.0 17.35
2020-12-21 17.03 17.03 17.03 17.03 200.0 17.03
2020-12-18 17.55 17.35 17.35 17.35 5300.0 17.35
2020-12-17 17.56 17.26 17.56 17.5 900.0 17.5
2020-12-16 17.91 17.5 17.91 17.5 3600.0 17.5
2020-12-15 17.91 17.02 17.91 17.03 1400.0 17.03
2020-12-14 17.25 17.06 17.25 17.06 1600.0 17.06
2020-12-11 17.5 16.78 16.78 17.21 4800.0 17.21
2020-12-10 17.25 17.19 17.25 17.25 13800.0 17.25
2020-12-09 17.32 16.96 16.96 17.3 13300.0 17.3
2020-12-08 17.4 17.34 17.4 17.34 200.0 17.34
2020-12-07 17.57 17.5 17.57 17.5 1900.0 17.5
2020-12-04 17.56 17.25 17.31 17.25 2400.0 17.25
2020-12-03 17.24 17.24 17.24 17.24 0.0 17.24
2020-12-02 17.78 17.24 17.78 17.24 1300.0 17.24
2020-12-01 18.0 17.5 18.0 17.5 1700.0 17.5
2020-11-30 17.0 17.0 17.0 17.0 0.0 17.0
2020-11-27 17.0 17.0 17.0 17.0 0.0 17.0
2020-11-25 17.0 16.5 16.51 17.0 6500.0 17.0
2020-11-24 16.73 16.27 16.27 16.73 4700.0 16.73
2020-11-23 16.4 16.08 16.39 16.2 1400.0 16.2
2020-11-20 16.48 16.02 16.46 16.4 1700.0 16.4
2020-11-19 16.5 16.5 16.5 16.5 0.0 16.5
2020-11-18 16.55 16.5 16.55 16.5 700.0 16.5
2020-11-17 16.69 16.17 16.17 16.69 3600.0 16.69
2020-11-16 16.52 15.92 15.92 16.06 6700.0 16.06
2020-11-13 15.95 15.5 15.5 15.9 5900.0 15.9
2020-11-12 15.6 15.45 15.5 15.6 5900.0 15.6
2020-11-11 15.51 15.0 15.5 15.35 5900.0 15.35
2020-11-10 15.5 14.5 14.53 15.5 3400.0 15.5
2020-11-09 14.54 14.54 14.54 14.54 100.0 14.54
2020-11-06 15.91 14.32 15.91 14.47 700.0 14.47
2020-11-05 15.0 15.0 15.0 15.0 0.0 15.0
2020-11-04 15.0 15.0 15.0 15.0 0.0 15.0
2020-11-03 15.0 15.0 15.0 15.0 0.0 15.0
2020-11-02 15.04 15.0 15.04 15.0 1500.0 15.0
2020-10-30 15.0 15.0 15.0 15.0 0.0 15.0
2020-10-29 15.0 15.0 15.0 15.0 0.0 15.0
2020-10-28 15.0 15.0 15.0 15.0 0.0 15.0
2020-10-27 15.67 15.0 15.02 15.0 2600.0 15.0
2020-10-26 15.05 15.05 15.05 15.05 100.0 15.05
2020-10-23 15.6 15.6 15.6 15.6 100.0 15.6
2020-10-22 15.72 15.6 15.72 15.6 1500.0 15.6
2020-10-21 15.27 15.0 15.0 15.27 600.0 15.27
2020-10-20 15.45 15.45 15.45 15.45 0.0 15.45
2020-10-19 15.5 15.45 15.5 15.45 200.0 15.45
2020-10-16 15.83 15.25 15.25 15.83 1800.0 15.83
2020-10-15 15.9 15.68 15.68 15.86 1200.0 15.86
2020-10-14 15.12 15.12 15.12 15.12 0.0 15.12
2020-10-13 15.12 15.12 15.12 15.12 0.0 15.12
2020-10-12 15.12 15.12 15.12 15.12 0.0 15.12
2020-10-09 15.12 15.12 15.12 15.12 0.0 15.12
2020-10-08 15.12 15.12 15.12 15.12 0.0 15.12
2020-10-07 15.25 15.12 15.24 15.12 1000.0 15.12
2020-10-06 15.39 15.39 15.39 15.39 0.0 15.39
2020-10-05 15.39 15.39 15.39 15.39 0.0 15.39
2020-10-02 15.45 15.29 15.4 15.39 3700.0 15.39
2020-10-01 15.18 15.18 15.18 15.18 2000.0 15.18
2020-09-30 15.25 15.16 15.25 15.18 1400.0 15.18
2020-09-29 15.4 14.93 15.2 15.4 10700.0 15.4
2020-09-28 15.0 15.0 15.0 15.0 1500.0 15.0
2020-09-25 15.0 15.0 15.0 15.0 1800.0 15.0
2020-09-24 15.05 14.92 14.95 15.0 12600.0 15.0
2020-09-23 15.02 15.0 15.02 15.0 8000.0 15.0
2020-09-22 15.01 14.9 15.0 15.01 3800.0 15.01
2020-09-21 15.35 15.25 15.26 15.25 1900.0 15.25
2020-09-18 15.74 15.25 15.74 15.25 82200.0 15.25
2020-09-17 15.5 15.5 15.5 15.5 0.0 15.5
2020-09-16 15.6 15.5 15.57 15.5 3000.0 15.5
2020-09-15 15.55 15.25 15.45 15.5 4300.0 15.5
2020-09-14 15.37 15.0 15.25 15.0 3000.0 15.0
2020-09-11 14.85 14.85 14.85 14.85 0.0 14.85
2020-09-10 14.95 14.8 14.81 14.85 3600.0 14.85
2020-09-09 14.79 14.79 14.79 14.79 0.0 14.79
2020-09-08 14.79 14.74 14.74 14.79 500.0 14.79
2020-09-04 14.8 14.8 14.8 14.8 1300.0 14.8
2020-09-03 14.9 14.74 14.74 14.81 4600.0 14.81
2020-09-02 14.71 14.71 14.71 14.71 100.0 14.71
2020-09-01 14.9 14.8 14.8 14.83 1500.0 14.83
2020-08-31 14.71 14.65 14.65 14.71 600.0 14.71
2020-08-28 14.95 14.71 14.71 14.85 5800.0 14.85
2020-08-27 14.72 14.65 14.66 14.7 2200.0 14.7
2020-08-26 14.87 14.65 14.65 14.75 2300.0 14.75
2020-08-25 14.88 14.65 14.65 14.81 6000.0 14.81
2020-08-24 14.95 14.25 14.29 14.95 6600.0 14.95
2020-08-21 14.3 14.0 14.3 14.08 8300.0 14.08
2020-08-20 14.51 14.08 14.5 14.1 13200.0 14.1
2020-08-19 14.1 13.75 14.1 13.88 4000.0 13.88
2020-08-18 13.58 13.58 13.58 13.58 0.0 13.58
2020-08-17 14.0 13.58 13.78 13.58 8100.0 13.58
2020-08-14 13.3 13.15 13.15 13.2 3500.0 13.2
2020-08-13 13.1 12.89 13.0 13.1 6900.0 13.1
2020-08-12 13.14 13.0 13.0 13.0 22000.0 13.0
2020-08-11 13.25 12.75 13.0 12.95 21900.0 12.95
2020-08-10 13.0 12.55 12.55 12.85 9100.0 12.85
2020-08-07 12.6 12.4 12.6 12.4 1200.0 12.4
2020-08-06 12.92 12.55 12.55 12.6 7000.0 12.6
2020-08-05 12.55 12.3 12.49 12.55 10300.0 12.55
2020-08-04 12.94 12.5 12.94 12.5 400.0 12.5
2020-08-03 12.45 11.46 12.27 11.95 12400.0 11.95
2020-07-31 12.75 12.75 12.75 12.75 0.0 12.75
2020-07-30 12.99 12.3 12.3 12.75 5500.0 12.75
2020-07-29 12.47 12.26 12.47 12.27 6100.0 12.27
2020-07-28 12.45 12.45 12.45 12.45 0.0 12.45
2020-07-27 12.45 12.45 12.45 12.45 2000.0 12.45
2020-07-24 13.0 13.0 13.0 13.0 0.0 13.0
2020-07-23 13.0 13.0 13.0 13.0 0.0 13.0
2020-07-22 13.0 13.0 13.0 13.0 0.0 13.0
2020-07-21 13.0 13.0 13.0 13.0 0.0 13.0
2020-07-20 13.0 13.0 13.0 13.0 0.0 13.0
2020-07-17 13.0 13.0 13.0 13.0 2500.0 13.0
2020-07-16 13.05 12.65 12.65 13.0 14400.0 13.0
2020-07-15 12.8 12.7 12.73 12.8 500.0 12.8
2020-07-14 12.85 12.52 12.75 12.52 10300.0 12.52
2020-07-13 12.6 12.56 12.56 12.6 3200.0 12.6
2020-07-10 12.75 12.5 12.5 12.6 11600.0 12.6
2020-07-09 12.43 12.25 12.27 12.4 2800.0 12.4
2020-07-08 12.99 12.25 12.36 12.25 15600.0 12.25
2020-07-07 12.15 12.0 12.05 12.12 6700.0 12.12
2020-07-06 12.22 12.1 12.1 12.2 7200.0 12.2
2020-07-02 12.21 12.1 12.1 12.21 1600.0 12.21
2020-07-01 12.21 11.82 11.82 12.16 6800.0 12.16
2020-06-30 12.0 12.0 12.0 12.0 0.0 12.0
2020-06-29 12.0 12.0 12.0 12.0 0.0 12.0
2020-06-26 12.0 12.0 12.0 12.0 100.0 12.0
2020-06-25 12.21 11.65 12.0 12.21 1100.0 12.21
2020-06-24 11.1 11.04 11.1 11.1 700.0 11.1
2020-06-23 11.5 11.5 11.5 11.5 1100.0 11.5
2020-06-22 10.91 10.91 10.91 10.91 200.0 10.91
2020-06-19 11.5 11.5 11.5 11.5 0.0 11.5
2020-06-18 11.5 11.0 11.0 11.5 200.0 11.5
2020-06-17 11.25 11.25 11.25 11.25 1800.0 11.25
2020-06-16 11.45 10.63 11.45 10.63 5000.0 10.63
2020-06-15 10.54 10.47 10.54 10.47 2100.0 10.47
2020-06-12 10.51 10.51 10.51 10.51 0.0 10.51
2020-06-11 11.0 10.26 10.51 10.51 4700.0 10.51
2020-06-10 12.03 11.2 11.2 11.21 4800.0 11.21
2020-06-09 11.5 11.4 11.4 11.4 11700.0 11.4
2020-06-08 11.52 11.18 11.52 11.5 800.0 11.5
2020-06-05 12.01 11.0 11.0 11.16 54900.0 11.16
2020-06-04 11.4 10.61 11.1 10.61 3100.0 10.61
2020-06-03 11.24 11.24 11.24 11.24 0.0 11.24
2020-06-02 11.24 11.24 11.24 11.24 0.0 11.24
2020-06-01 11.24 11.1 11.1 11.24 1000.0 11.24
2020-05-29 11.19 10.7 10.7 11.19 600.0 11.19
2020-05-28 10.8 9.82 9.82 10.3 12600.0 10.3
2020-05-27 10.78 10.0 10.72 10.25 4700.0 10.25
2020-05-26 10.0 10.0 10.0 10.0 500.0 10.0
2020-05-22 9.91 9.91 9.91 9.91 0.0 9.91
2020-05-21 10.06 9.75 9.75 9.91 2200.0 9.91
2020-05-20 10.15 9.65 9.9 10.0 7700.0 10.0
2020-05-19 10.0 9.24 9.24 10.0 2600.0 10.0
2020-05-18 9.2 8.74 8.74 9.07 4100.0 9.07
2020-05-15 8.38 7.62 7.62 8.19 5700.0 8.19
2020-05-14 8.05 7.2 7.2 7.89 5100.0 7.89
2020-05-13 7.3 7.3 7.3 7.3 300.0 7.3
2020-05-12 7.87 7.17 7.17 7.87 300.0 7.87
2020-05-11 7.61 6.75 7.4 7.61 5400.0 7.61
2020-05-08 8.6 8.1 8.6 8.1 1200.0 8.1
2020-05-07 8.05 8.0 8.03 8.0 1100.0 8.0
2020-05-06 8.6 7.97 8.6 8.09 2800.0 8.09
2020-05-05 8.6 8.56 8.56 8.6 700.0 8.6
2020-05-04 9.02 9.02 9.02 9.02 0.0 9.02
2020-05-01 9.05 8.13 8.13 9.02 1400.0 9.02
2020-04-30 9.25 9.25 9.25 9.25 0.0 9.25
2020-04-29 9.25 9.25 9.25 9.25 100.0 9.25
2020-04-28 9.4 9.0 9.0 9.4 1300.0 9.4
2020-04-27 9.21 9.21 9.21 9.21 0.0 9.21
2020-04-24 9.21 9.21 9.21 9.21 100.0 9.21
2020-04-23 9.2 8.4 8.75 8.4 2200.0 8.4
2020-04-22 8.5 8.27 8.5 8.27 200.0 8.27
2020-04-21 7.7 7.5 7.5 7.7 1300.0 7.7
2020-04-20 8.03 7.5 7.9 7.84 9000.0 7.84
2020-04-17 8.75 8.75 8.75 8.75 0.0 8.75
2020-04-16 8.75 8.75 8.75 8.75 0.0 8.75
2020-04-15 8.75 8.75 8.75 8.75 0.0 8.75
2020-04-14 8.75 8.75 8.75 8.75 0.0 8.75
2020-04-13 8.75 8.25 8.25 8.75 1900.0 8.75
2020-04-09 7.9 7.9 7.9 7.9 0.0 7.9
2020-04-08 7.9 7.9 7.9 7.9 0.0 7.9
2020-04-07 7.9 7.9 7.9 7.9 200.0 7.9
2020-04-06 8.11 8.11 8.11 8.11 0.0 8.11
2020-04-03 8.14 8.11 8.11 8.11 2000.0 8.11
2020-04-02 8.11 8.11 8.11 8.11 400.0 8.11
2020-04-01 9.2 9.0 9.0 9.2 1100.0 9.2
2020-03-31 8.82 8.72 8.74 8.82 2300.0 8.82
2020-03-30 7.77 6.5 6.5 7.77 8700.0 7.77
2020-03-27 6.33 5.47 6.33 6.3 4200.0 6.3
2020-03-26 6.81 6.81 6.81 6.81 200.0 6.81
2020-03-25 6.9 6.27 6.35 6.87 22300.0 6.87
2020-03-24 6.31 5.23 5.89 6.01 2000.0 6.01
2020-03-23 6.23 6.0 6.0 6.0 4500.0 6.0
2020-03-20 6.53 6.0 6.53 6.0 800.0 6.0
2020-03-19 6.84 5.08 5.23 6.61 10000.0 6.61
2020-03-18 5.45 4.5 5.4 4.76 5100.0 4.76
2020-03-17 8.79 7.41 8.79 7.5 6900.0 7.5
2020-03-16 9.3 8.61 9.02 8.62 7200.0 8.62
2020-03-13 11.44 9.75 10.5 10.0 5800.0 10.0
2020-03-12 10.6 10.32 10.47 10.32 2400.0 10.32
2020-03-11 12.8 11.65 12.6 11.7 53300.0 11.7
2020-03-10 12.7 12.7 12.7 12.7 0.0 12.7
2020-03-09 13.59 12.56 13.39 12.7 13900.0 12.7
2020-03-06 14.26 13.97 13.97 14.25 27600.0 14.25
2020-03-05 14.35 13.9 14.25 14.25 48700.0 14.25
2020-03-04 14.0 13.83 13.83 14.0 3700.0 14.0
2020-03-03 14.65 13.98 14.6 14.0 7600.0 14.0
2020-03-02 14.07 14.07 14.07 14.07 0.0 14.07
2020-02-28 14.55 13.86 14.55 14.07 8900.0 14.07
2020-02-27 14.82 14.49 14.75 14.75 3600.0 14.75
2020-02-26 15.0 15.0 15.0 15.0 11600.0 15.0
2020-02-25 15.04 15.0 15.0 15.04 1800.0 15.04
2020-02-24 15.16 15.05 15.16 15.05 5200.0 15.05
2020-02-21 15.19 15.06 15.17 15.15 10100.0 15.15
2020-02-20 15.2 15.1 15.1 15.2 6500.0 15.2
2020-02-19 15.12 15.0 15.0 15.12 3300.0 15.12
2020-02-18 15.13 15.13 15.13 15.13 0.0 15.13