Wheeler Real Estate Investment Trust Inc. Class B Preferred Stockのデータ

Wheeler Real Estate Investment Trust Inc. Class B Preferred Stockの基本情報

名前 Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock
ティッカー WHLRP
国 United States
上場年 nan
セクター Consumer Services

Wheeler Real Estate Investment Trust Inc. Class B Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.5 12.12 12.16 12.48 3900.0 12.48
2021-02-12 12.98 12.5 12.98 12.5 900.0 12.5
2021-02-11 12.42 12.1 12.1 12.42 500.0 12.42
2021-02-10 12.6 12.18 12.54 12.3 6300.0 12.3
2021-02-09 13.0 12.5 12.9 12.5 1100.0 12.5
2021-02-08 12.77 11.78 12.49 12.7 3000.0 12.7
2021-02-05 13.2 12.3 12.72 12.35 25100.0 12.35
2021-02-04 12.89 11.51 11.96 12.89 1600.0 12.89
2021-02-03 12.38 12.38 12.38 12.38 0.0 12.38
2021-02-02 12.78 11.51 12.15 12.38 8300.0 12.38
2021-02-01 12.54 12.54 12.54 12.54 0.0 12.54
2021-01-29 12.54 12.09 12.16 12.54 1800.0 12.54
2021-01-28 12.75 12.75 12.75 12.75 0.0 12.75
2021-01-27 13.01 12.18 13.01 12.75 1600.0 12.75
2021-01-26 13.06 12.21 12.21 13.06 1500.0 13.06
2021-01-25 12.99 12.54 12.7 12.54 1300.0 12.54
2021-01-22 12.75 12.5 12.54 12.53 3800.0 12.53
2021-01-21 13.99 12.81 13.99 13.0 2000.0 13.0
2021-01-20 13.16 12.65 12.65 13.16 700.0 13.16
2021-01-19 13.25 12.87 12.87 13.24 1300.0 13.24
2021-01-15 13.54 13.4 13.5 13.5 3800.0 13.5
2021-01-14 13.5 13.5 13.5 13.5 0.0 13.5
2021-01-13 13.78 13.5 13.74 13.5 25200.0 13.5
2021-01-12 13.74 13.02 13.74 13.5 2100.0 13.5
2021-01-11 13.99 13.38 13.99 13.52 2900.0 13.52
2021-01-08 14.95 13.47 14.95 13.47 1000.0 13.47
2021-01-07 13.47 12.5 12.73 13.47 48000.0 13.47
2021-01-06 12.97 12.34 12.95 12.34 300.0 12.34
2021-01-05 12.77 12.01 12.55 12.71 1900.0 12.71
2021-01-04 13.0 12.87 12.87 13.0 1000.0 13.0
2020-12-31 13.0 12.8 13.0 13.0 1600.0 13.0
2020-12-30 12.74 12.25 12.62 12.67 1600.0 12.67
2020-12-29 12.3 11.92 12.3 11.92 7300.0 11.92
2020-12-28 12.62 12.0 12.03 12.62 6500.0 12.62
2020-12-24 12.05 11.8 11.8 12.05 1800.0 12.05
2020-12-23 11.5 11.5 11.5 11.5 100.0 11.5
2020-12-22 11.95 11.5 11.62 11.95 4100.0 11.95
2020-12-21 11.88 11.75 11.76 11.88 17000.0 11.88
2020-12-18 12.02 12.0 12.0 12.02 200.0 12.02
2020-12-17 12.02 11.57 11.87 12.02 4100.0 12.02
2020-12-16 12.18 11.94 11.96 12.08 3600.0 12.08
2020-12-15 11.86 11.21 11.38 11.78 12400.0 11.78
2020-12-14 11.98 11.98 11.98 11.98 300.0 11.98
2020-12-11 11.64 11.5 11.6 11.64 5800.0 11.64
2020-12-10 11.54 11.3 11.3 11.54 1700.0 11.54
2020-12-09 11.6 11.5 11.5 11.6 500.0 11.6
2020-12-08 11.75 11.6 11.75 11.6 600.0 11.6
2020-12-07 11.88 11.01 11.04 11.77 17100.0 11.77
2020-12-04 11.98 10.95 11.77 10.95 1300.0 10.95
2020-12-03 11.99 11.25 11.53 11.76 3500.0 11.76
2020-12-02 11.92 11.0 11.74 11.64 4300.0 11.64
2020-12-01 12.21 10.25 12.21 11.3 4100.0 11.3
2020-11-30 11.3 10.9 10.95 11.0 4200.0 11.0
2020-11-27 10.75 10.75 10.75 10.75 300.0 10.75
2020-11-25 11.05 10.56 10.64 11.05 5800.0 11.05
2020-11-24 11.05 10.5 10.5 11.05 5800.0 11.05
2020-11-23 10.45 10.1 10.45 10.38 600.0 10.38
2020-11-20 10.34 10.19 10.22 10.26 3500.0 10.26
2020-11-19 10.71 10.18 10.35 10.42 1600.0 10.42
2020-11-18 10.82 10.07 10.2 10.82 1400.0 10.82
2020-11-17 10.59 10.57 10.59 10.57 600.0 10.57
2020-11-16 10.94 10.07 10.47 10.94 500.0 10.94
2020-11-13 10.88 10.03 10.1 10.58 6600.0 10.58
2020-11-12 10.96 10.96 10.96 10.96 200.0 10.96
2020-11-11 9.96 9.96 9.96 9.96 200.0 9.96
2020-11-10 10.4 9.46 9.46 10.2 3400.0 10.2
2020-11-09 10.02 9.47 10.0 9.91 1100.0 9.91
2020-11-06 9.82 9.8 9.82 9.8 400.0 9.8
2020-11-05 9.99 8.79 9.76 9.99 4100.0 9.99
2020-11-04 10.44 10.44 10.44 10.44 0.0 10.44
2020-11-03 10.44 10.44 10.44 10.44 0.0 10.44
2020-11-02 10.5 9.98 10.25 10.44 2000.0 10.44
2020-10-30 10.48 10.48 10.48 10.48 0.0 10.48
2020-10-29 10.48 10.48 10.48 10.48 0.0 10.48
2020-10-28 10.48 10.48 10.48 10.48 0.0 10.48
2020-10-27 10.48 10.48 10.48 10.48 0.0 10.48
2020-10-26 10.48 10.48 10.48 10.48 0.0 10.48
2020-10-23 10.99 10.26 10.99 10.48 1700.0 10.48
2020-10-22 10.5 10.5 10.5 10.5 0.0 10.5
2020-10-21 10.66 10.5 10.5 10.5 300.0 10.5
2020-10-20 10.3 10.0 10.3 10.26 600.0 10.26
2020-10-19 10.99 10.99 10.99 10.99 200.0 10.99
2020-10-16 10.99 10.99 10.99 10.99 200.0 10.99
2020-10-15 10.99 10.17 10.5 10.99 1300.0 10.99
2020-10-14 10.65 10.05 10.21 10.65 800.0 10.65
2020-10-13 10.85 9.93 9.93 10.85 500.0 10.85
2020-10-12 10.99 10.99 10.99 10.99 0.0 10.99
2020-10-09 10.99 10.15 10.15 10.99 300.0 10.99
2020-10-08 10.99 10.99 10.99 10.99 0.0 10.99
2020-10-07 10.99 10.82 10.82 10.99 1000.0 10.99
2020-10-06 10.98 10.61 10.81 10.98 500.0 10.98
2020-10-05 10.84 10.84 10.84 10.84 0.0 10.84
2020-10-02 10.89 9.52 10.22 10.84 4700.0 10.84
2020-10-01 10.23 9.98 9.98 10.22 1900.0 10.22
2020-09-30 10.43 9.44 10.29 9.55 4300.0 9.55
2020-09-29 10.49 9.71 10.12 10.44 3100.0 10.44
2020-09-28 10.99 10.1 10.23 10.86 2300.0 10.86
2020-09-25 11.0 11.0 11.0 11.0 100.0 11.0
2020-09-24 10.95 10.65 10.84 10.95 600.0 10.95
2020-09-23 10.83 10.83 10.83 10.83 200.0 10.83
2020-09-22 11.04 10.75 10.75 11.04 600.0 11.04
2020-09-21 11.0 11.0 11.0 11.0 0.0 11.0
2020-09-18 11.0 11.0 11.0 11.0 300.0 11.0
2020-09-17 10.99 10.78 10.78 10.99 600.0 10.99
2020-09-16 10.95 10.75 10.95 10.75 3700.0 10.75
2020-09-15 10.74 10.5 10.72 10.74 1500.0 10.74
2020-09-14 10.81 10.0 10.5 10.81 900.0 10.81
2020-09-11 10.54 10.54 10.54 10.54 200.0 10.54
2020-09-10 10.65 10.54 10.65 10.54 400.0 10.54
2020-09-09 10.2 9.6 10.2 9.95 3000.0 9.95
2020-09-08 9.5 9.5 9.5 9.5 0.0 9.5
2020-09-04 10.37 9.45 10.37 9.5 1400.0 9.5
2020-09-03 10.55 9.13 10.18 9.44 11700.0 9.44
2020-09-02 10.2 10.05 10.09 10.05 1300.0 10.05
2020-09-01 10.57 10.35 10.35 10.57 700.0 10.57
2020-08-31 10.35 10.05 10.08 10.35 1100.0 10.35
2020-08-28 10.4 10.05 10.25 10.05 2200.0 10.05
2020-08-27 11.35 10.17 11.35 10.25 2400.0 10.25
2020-08-26 10.47 10.05 10.05 10.17 8100.0 10.17
2020-08-25 10.43 10.05 10.11 10.25 8400.0 10.25
2020-08-24 10.42 8.83 8.83 10.42 4700.0 10.42
2020-08-21 9.89 9.45 9.45 9.75 5500.0 9.75
2020-08-20 9.5 8.85 8.95 9.15 24000.0 9.15
2020-08-19 9.22 8.86 8.9 8.93 8300.0 8.93
2020-08-18 8.9 8.62 8.62 8.8 6800.0 8.8
2020-08-17 9.4 8.8 8.89 8.91 17900.0 8.91
2020-08-14 8.9 8.8 8.81 8.89 7500.0 8.89
2020-08-13 8.81 8.81 8.81 8.81 0.0 8.81
2020-08-12 9.39 8.78 8.8 8.81 13000.0 8.81
2020-08-11 8.99 8.99 8.99 8.99 0.0 8.99
2020-08-10 8.99 8.99 8.99 8.99 0.0 8.99
2020-08-07 8.99 8.99 8.99 8.99 0.0 8.99
2020-08-06 8.99 8.53 8.53 8.99 400.0 8.99
2020-08-05 8.7 8.4 8.4 8.7 200.0 8.7
2020-08-04 8.39 7.28 7.28 8.39 300.0 8.39
2020-08-03 8.09 8.09 8.09 8.09 200.0 8.09
2020-07-31 8.77 8.05 8.13 8.77 900.0 8.77
2020-07-30 9.0 9.0 9.0 9.0 100.0 9.0
2020-07-29 8.55 8.55 8.55 8.55 0.0 8.55
2020-07-28 8.55 8.55 8.55 8.55 200.0 8.55
2020-07-27 9.0 9.0 9.0 9.0 0.0 9.0
2020-07-24 9.0 9.0 9.0 9.0 0.0 9.0
2020-07-23 9.0 8.85 8.85 9.0 3100.0 9.0
2020-07-22 8.99 8.99 8.99 8.99 0.0 8.99
2020-07-21 8.99 8.37 8.37 8.99 600.0 8.99
2020-07-20 9.2 8.03 9.2 8.03 1100.0 8.03
2020-07-17 9.48 9.0 9.48 9.15 4200.0 9.15
2020-07-16 9.25 8.75 8.98 9.09 6700.0 9.09
2020-07-15 8.87 7.99 8.86 8.87 3600.0 8.87
2020-07-14 8.45 8.45 8.45 8.45 0.0 8.45
2020-07-13 8.81 8.18 8.35 8.45 2000.0 8.45
2020-07-10 8.35 7.85 7.85 8.05 1200.0 8.05
2020-07-09 8.05 7.2 7.23 8.05 6600.0 8.05
2020-07-08 7.8 7.8 7.8 7.8 200.0 7.8
2020-07-07 7.49 7.17 7.17 7.45 2400.0 7.45
2020-07-06 7.2 7.2 7.2 7.2 0.0 7.2
2020-07-02 7.2 7.2 7.2 7.2 100.0 7.2
2020-07-01 7.46 7.46 7.46 7.46 0.0 7.46
2020-06-30 7.46 7.46 7.46 7.46 0.0 7.46
2020-06-29 7.64 7.19 7.3 7.46 1400.0 7.46
2020-06-26 7.8 7.42 7.62 7.5 7200.0 7.5
2020-06-25 7.45 7.45 7.45 7.45 0.0 7.45
2020-06-24 7.47 6.8 6.8 7.45 1100.0 7.45
2020-06-23 7.16 7.15 7.15 7.16 500.0 7.16
2020-06-22 7.2 7.16 7.19 7.17 600.0 7.17
2020-06-19 7.2 7.2 7.2 7.2 0.0 7.2
2020-06-18 7.45 7.12 7.12 7.2 900.0 7.2
2020-06-17 7.5 7.5 7.5 7.5 0.0 7.5
2020-06-16 7.5 7.15 7.17 7.5 600.0 7.5
2020-06-15 7.45 7.45 7.45 7.45 0.0 7.45
2020-06-12 7.46 7.07 7.46 7.45 1000.0 7.45
2020-06-11 7.36 7.36 7.36 7.36 0.0 7.36
2020-06-10 7.49 6.97 6.97 7.36 1300.0 7.36
2020-06-09 7.72 6.87 7.65 7.05 10600.0 7.05
2020-06-08 8.4 8.4 8.4 8.4 100.0 8.4
2020-06-05 8.27 7.02 7.02 7.75 35000.0 7.75
2020-06-04 7.04 6.62 7.0 6.88 19600.0 6.88
2020-06-03 7.52 6.84 7.16 7.52 53500.0 7.52
2020-06-02 7.29 6.47 6.47 7.09 30100.0 7.09
2020-06-01 7.15 7.0 7.15 7.01 3000.0 7.01
2020-05-29 7.45 7.07 7.29 7.44 1100.0 7.44
2020-05-28 7.46 7.05 7.16 7.05 5000.0 7.05
2020-05-27 7.73 6.9 7.23 6.96 19000.0 6.96
2020-05-26 7.21 7.2 7.21 7.2 1300.0 7.2
2020-05-22 7.26 7.26 7.26 7.26 0.0 7.26
2020-05-21 7.29 6.66 6.83 7.26 1300.0 7.26
2020-05-20 7.7 7.45 7.7 7.45 1700.0 7.45
2020-05-19 7.72 6.9 6.9 7.69 5300.0 7.69
2020-05-18 6.72 6.31 6.38 6.72 5300.0 6.72
2020-05-15 6.39 6.39 6.39 6.39 200.0 6.39
2020-05-14 6.89 6.89 6.89 6.89 100.0 6.89
2020-05-13 6.7 6.13 6.15 6.7 700.0 6.7
2020-05-12 7.82 5.87 6.58 6.38 2400.0 6.38
2020-05-11 7.65 6.43 7.65 7.03 6600.0 7.03
2020-05-08 7.93 7.93 7.93 7.93 0.0 7.93
2020-05-07 7.93 7.93 7.93 7.93 0.0 7.93
2020-05-06 7.93 7.93 7.93 7.93 300.0 7.93
2020-05-05 8.5 7.64 7.64 7.83 1900.0 7.83
2020-05-04 8.27 7.99 8.07 7.99 500.0 7.99
2020-05-01 8.88 7.99 8.88 7.99 600.0 7.99
2020-04-30 9.25 9.25 9.25 9.25 0.0 9.25
2020-04-29 9.75 9.25 9.75 9.25 200.0 9.25
2020-04-28 9.76 8.87 8.87 8.87 300.0 8.87
2020-04-27 8.75 8.1 8.1 8.75 900.0 8.75
2020-04-24 8.97 8.97 8.97 8.97 0.0 8.97
2020-04-23 9.17 8.94 9.17 8.97 800.0 8.97
2020-04-22 8.47 7.75 8.0 7.8 15500.0 7.8
2020-04-21 8.69 7.75 8.69 7.75 2300.0 7.75
2020-04-20 8.65 7.75 7.9 7.75 1500.0 7.75
2020-04-17 8.19 7.5 7.79 7.82 7500.0 7.82
2020-04-16 8.2 7.12 7.88 8.2 2100.0 8.2
2020-04-15 7.42 7.42 7.42 7.42 300.0 7.42
2020-04-14 7.24 6.9 6.93 7.2 1900.0 7.2
2020-04-13 6.65 6.65 6.65 6.65 200.0 6.65
2020-04-09 6.5 5.86 6.5 6.5 1500.0 6.5
2020-04-08 6.53 6.5 6.53 6.5 300.0 6.5
2020-04-07 6.64 5.65 6.04 6.12 1200.0 6.12
2020-04-06 6.11 5.84 5.88 6.02 2000.0 6.02
2020-04-03 5.5 5.47 5.5 5.47 500.0 5.47
2020-04-02 6.06 6.06 6.06 6.06 0.0 6.06
2020-04-01 6.06 6.06 6.06 6.06 300.0 6.06
2020-03-31 6.2 5.95 5.95 6.17 4200.0 6.17
2020-03-30 6.0 4.92 4.92 5.96 8300.0 5.96
2020-03-27 5.78 4.43 5.25 5.64 2900.0 5.64
2020-03-26 6.17 4.5 4.77 5.78 9800.0 5.78
2020-03-25 5.24 4.38 5.09 5.23 9500.0 5.23
2020-03-24 4.75 3.63 4.26 4.75 17700.0 4.75
2020-03-23 5.18 3.68 4.64 3.68 3600.0 3.68
2020-03-20 6.11 6.11 6.11 6.11 0.0 6.11
2020-03-19 6.23 4.75 4.75 6.11 3300.0 6.11
2020-03-18 4.95 4.02 4.47 4.61 14300.0 4.61
2020-03-17 6.45 4.47 5.54 4.9 15500.0 4.9
2020-03-16 6.57 6.0 6.28 6.02 7000.0 6.02
2020-03-13 7.93 7.26 7.26 7.91 14300.0 7.91
2020-03-12 7.24 6.18 6.85 7.24 4100.0 7.24
2020-03-11 9.33 8.32 9.18 8.85 10400.0 8.85
2020-03-10 11.09 9.85 11.09 10.2 3100.0 10.2
2020-03-09 10.76 10.41 10.74 10.41 2800.0 10.41
2020-03-06 11.25 10.95 11.25 11.05 2800.0 11.05
2020-03-05 11.9 11.9 11.9 11.9 0.0 11.9
2020-03-04 13.09 11.9 11.9 11.9 800.0 11.9
2020-03-03 13.05 11.77 11.77 12.34 9500.0 12.34
2020-03-02 12.17 11.5 11.5 12.17 500.0 12.17
2020-02-28 11.9 10.13 10.13 11.19 4700.0 11.19
2020-02-27 12.0 11.73 11.73 12.0 200.0 12.0
2020-02-26 12.25 11.09 11.38 11.73 1800.0 11.73
2020-02-25 11.5 11.21 11.5 11.21 1700.0 11.21
2020-02-24 12.25 11.55 11.55 12.04 2300.0 12.04
2020-02-21 12.24 12.24 12.24 12.24 0.0 12.24
2020-02-20 12.25 11.65 11.65 12.24 1500.0 12.24
2020-02-19 11.99 11.95 11.95 11.99 500.0 11.99
2020-02-18 11.79 11.36 11.36 11.79 200.0 11.79