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

1.9600
+0.1500 (8.29%)
NASDAQ · Last Trade: May 3rd, 4:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20261.832.111.721.961,856,3321.96
4/30/20261.751.831.711.8181,7951.81
4/29/20261.861.941.701.7490,4331.74
4/28/20261.801.991.751.8941,6711.89
4/27/20261.761.931.641.89123,6021.89
4/24/20261.912.681.651.782,364,6871.78
4/23/20261.972.021.821.88113,8501.88
4/22/20261.972.031.871.9591,6231.95
4/21/20262.122.181.821.97141,4821.97
4/20/20262.042.331.952.16220,1552.16
4/17/20260.750.770.670.67590,8262.01
4/16/20260.780.800.740.75257,1062.25
4/15/20260.780.840.770.80141,5852.39
4/14/20260.750.810.740.78199,1492.33
4/13/20260.820.930.810.89858,6232.67
4/10/20260.840.840.820.8231,5172.48
4/09/20260.830.840.800.8364,7722.49
4/08/20260.850.890.820.83152,1092.50
4/07/20260.900.900.830.85112,9052.55
4/06/20260.940.940.890.9092,7552.70
4/02/20260.940.940.890.9277,0782.76
4/01/20260.930.950.930.9329,2092.79
3/31/20260.910.950.910.9378,7152.78
3/30/20261.041.050.920.9399,2622.78
3/27/20261.031.071.001.0351,4243.09
3/26/20261.101.171.001.0275,3993.06
3/25/20261.201.201.111.1440,6913.42
3/24/20261.131.201.121.1885,2833.54
3/23/20261.111.231.091.18103,2303.52
3/20/20261.171.181.021.0695,5393.18
3/19/20261.341.351.131.1793,3413.51
3/18/20261.361.421.311.3482,7484.02
3/17/20261.371.421.351.3857,4094.14
3/16/20261.471.471.331.38185,6374.14
3/13/20261.461.511.431.4787,8604.41
3/12/20261.561.561.481.55101,5604.65
3/11/20261.541.571.511.5655,2114.68
3/10/20261.591.601.521.57113,0914.71
3/09/20261.491.551.481.5586,4274.65
3/06/20261.781.821.481.49315,0214.46
3/05/20261.981.981.821.88118,1875.64
3/04/20261.912.101.862.03296,2616.09
3/03/20261.851.901.761.85115,5885.55
3/02/20261.901.941.811.8890,0885.64
2/27/20261.832.231.831.90322,4675.70
2/26/20261.812.231.812.05844,9196.15
2/25/20261.711.921.611.853,244,3555.55
2/24/20261.741.741.621.68127,7995.04
2/23/20261.591.661.531.6451,0374.92
2/20/20261.711.721.601.6076,4004.80
2/19/20261.721.801.701.7070,0235.10
2/18/20261.671.731.631.7371,3335.19
2/17/20261.891.891.651.6696,4664.98
2/13/20262.062.081.861.87202,7205.61
2/12/20262.002.132.002.07137,1226.21
2/11/20262.502.541.912.05257,8706.15
2/10/20262.382.672.322.54177,8747.62
2/09/20262.292.762.282.52553,5627.54
2/06/20262.813.002.502.5427,710,3057.62
2/05/20262.512.552.172.191,009,5606.57
2/04/20263.183.182.652.68102,5198.04
2/03/20263.653.692.823.20189,0279.60