XNAS
Datos históricos de Wheeler Real Estate Investment Trust, Inc.
Wheeler Real Estate Investment Trust, Inc. · WHLR
$0.57
▼ -0.00 (-0.12%)
Última operación · 10/10/2026, 17:43:12 UTC
- Variación en el periodo
- −100%
- Máximo
- US$58,317.41
- 10 de octubre de 2025
- Mínimo
- US$0.56
- 9 de octubre de 2026
- Volumen medio diario
- 0.68 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.65 | 0.66 | 0.56 | 0.57 | −18.03% | 2.35 M |
| 8 oct 2026 | 0.70 | 0.74 | 0.66 | 0.70 | +1.29% | 5.99 M |
| 7 oct 2026 | 0.86 | 0.92 | 0.68 | 0.69 | −24.29% | 3.02 M |
| 6 oct 2026 | 1.16 | 1.35 | 0.84 | 0.91 | −16.51% | 15.09 M |
| 5 oct 2026 | 2.08 | 2.08 | 1.09 | 1.09 | −47.34% | 6.25 M |
| 2 oct 2026 | 2.98 | 3.08 | 2.03 | 2.07 | −27.37% | 593,616.457 |
| 1 oct 2026 | 3.17 | 3.17 | 2.85 | 2.85 | −12.31% | 155,881.645 |
| 30 sep 2026 | 3.11 | 3.46 | 2.97 | 3.25 | −2.69% | 351,406.067 |
| 29 sep 2026 | 3.89 | 3.94 | 3.23 | 3.34 | −18.34% | 347,480.294 |
| 28 sep 2026 | 4.35 | 4.48 | 3.78 | 4.09 | −21.35% | 548,183.479 |
| 25 sep 2026 | 4.86 | 5.44 | 4.38 | 5.20 | +39.04% | 13.23 M |
| 24 sep 2026 | 4.30 | 4.68 | 2.90 | 3.74 | −31.25% | 3.51 M |
| 23 sep 2026 | 5.21 | 8.71 | 4.75 | 5.44 | +190.91% | 92.83 M |
| 22 sep 2026 | 2.02 | 2.34 | 1.65 | 1.87 | −9.58% | 12.81 M |
| 21 sep 2026 | 2.22 | 2.26 | 1.93 | 2.07 | −14.13% | 213,229.955 |
| 18 sep 2026 | 2.98 | 3.10 | 2.39 | 2.41 | −29.06% | 883,455.277 |
| 17 sep 2026 | 3.42 | 3.52 | 3.27 | 3.39 | −1.49% | 161,387.169 |
| 16 sep 2026 | 3.15 | 4.95 | 2.88 | 3.45 | +9.09% | 2.73 M |
| 15 sep 2026 | 3.32 | 3.32 | 2.94 | 3.16 | −3.99% | 64,177.645 |
| 14 sep 2026 | 3.35 | 3.47 | 3.22 | 3.29 | −6.69% | 36,519.712 |
| 11 sep 2026 | 3.39 | 3.56 | 3.22 | 3.53 | +4.98% | 76,808.779 |
| 10 sep 2026 | 3.40 | 3.42 | 3.16 | 3.36 | −2.23% | 76,048.763 |
| 9 sep 2026 | 3.32 | 3.49 | 2.94 | 3.44 | −1.34% | 89,700.636 |
| 8 sep 2026 | 3.51 | 3.65 | 3.33 | 3.48 | −7.53% | 107,040.017 |
| 4 sep 2026 | 4.61 | 4.61 | 3.77 | 3.77 | −18.27% | 162,923.301 |
| 3 sep 2026 | 4.41 | 4.64 | 4.25 | 4.61 | −2.57% | 101,460.459 |
| 2 sep 2026 | 4.87 | 4.95 | 4.32 | 4.73 | −9.30% | 306,143.862 |
| 1 sep 2026 | 6.12 | 6.12 | 4.93 | 5.21 | −14.81% | 402,702.265 |
| 31 ago 2026 | 8.12 | 8.12 | 5.96 | 6.12 | −36.45% | 559,602.77 |
| 28 ago 2026 | 13.01 | 13.95 | 8.46 | 9.63 | −4.46% | 5.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.