Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)
1.7000
-0.0400 (-2.30%)
NASDAQ · Last Trade: Sep 6th, 6:23 PM EDT
Historical Prices For Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 1.75 | 1.80 | 1.68 | 1.70 | 200,477 | 1.70 |
| 9/04/2025 | 1.79 | 1.88 | 1.72 | 1.74 | 410,390 | 1.74 |
| 9/03/2025 | 1.74 | 1.88 | 1.68 | 1.80 | 473,404 | 1.80 |
| 9/02/2025 | 1.77 | 1.85 | 1.59 | 1.72 | 526,594 | 1.72 |
| 8/29/2025 | 1.81 | 1.87 | 1.70 | 1.77 | 702,685 | 1.77 |
| 8/28/2025 | 1.81 | 1.98 | 1.64 | 1.86 | 18,111,739 | 1.86 |
| 8/27/2025 | 1.61 | 2.24 | 1.50 | 1.51 | 4,431,582 | 1.51 |
| 8/26/2025 | 1.76 | 1.77 | 1.53 | 1.54 | 219,012 | 1.54 |
| 8/25/2025 | 1.84 | 2.09 | 1.75 | 1.76 | 469,962 | 1.76 |
| 8/22/2025 | 1.80 | 1.90 | 1.74 | 1.77 | 229,479 | 1.77 |
| 8/21/2025 | 1.85 | 1.89 | 1.75 | 1.76 | 263,024 | 1.76 |
| 8/20/2025 | 1.97 | 2.00 | 1.81 | 1.87 | 500,883 | 1.87 |
| 8/19/2025 | 2.10 | 2.32 | 2.02 | 2.12 | 1,419,034 | 2.12 |
| 8/18/2025 | 2.11 | 2.49 | 1.97 | 2.00 | 3,674,220 | 2.00 |
| 8/15/2025 | 2.11 | 2.17 | 1.94 | 2.04 | 132,416 | 2.04 |
| 8/14/2025 | 2.32 | 2.32 | 2.11 | 2.11 | 99,766 | 2.11 |
| 8/13/2025 | 2.32 | 2.35 | 2.26 | 2.32 | 89,285 | 2.32 |
| 8/12/2025 | 2.54 | 2.54 | 2.20 | 2.23 | 121,543 | 2.23 |
| 8/11/2025 | 2.76 | 2.80 | 2.45 | 2.55 | 177,030 | 2.55 |
| 8/08/2025 | 2.78 | 2.90 | 2.65 | 2.78 | 74,271 | 2.78 |
| 8/07/2025 | 2.93 | 3.05 | 2.62 | 2.81 | 98,297 | 2.81 |
| 8/06/2025 | 3.21 | 3.27 | 2.50 | 2.88 | 282,369 | 2.88 |
| 8/05/2025 | 3.65 | 3.99 | 3.35 | 3.42 | 466,251 | 3.42 |
| 8/04/2025 | 3.37 | 3.44 | 3.21 | 3.39 | 479,088 | 3.39 |
| 8/01/2025 | 3.34 | 3.44 | 3.27 | 3.43 | 40,011 | 3.43 |
| 7/31/2025 | 3.50 | 3.54 | 3.40 | 3.41 | 40,441 | 3.41 |
| 7/30/2025 | 3.68 | 3.68 | 3.44 | 3.51 | 49,493 | 3.51 |
| 7/29/2025 | 3.98 | 4.00 | 3.64 | 3.69 | 59,064 | 3.69 |
| 7/28/2025 | 4.03 | 4.13 | 3.98 | 4.01 | 29,837 | 4.01 |
| 7/25/2025 | 4.31 | 4.34 | 4.06 | 4.10 | 30,386 | 4.10 |
| 7/24/2025 | 4.35 | 4.40 | 4.16 | 4.22 | 41,082 | 4.22 |
| 7/23/2025 | 4.14 | 4.49 | 4.14 | 4.44 | 40,826 | 4.44 |
| 7/22/2025 | 4.46 | 4.48 | 4.05 | 4.17 | 96,447 | 4.17 |
| 7/21/2025 | 4.77 | 4.92 | 4.53 | 4.55 | 35,356 | 4.55 |
| 7/18/2025 | 5.15 | 5.16 | 4.65 | 4.72 | 52,548 | 4.72 |
| 7/17/2025 | 5.20 | 5.41 | 5.09 | 5.20 | 26,401 | 5.20 |
| 7/16/2025 | 5.12 | 5.34 | 5.05 | 5.29 | 22,303 | 5.29 |
| 7/15/2025 | 5.53 | 5.73 | 5.04 | 5.13 | 38,464 | 5.13 |
| 7/14/2025 | 5.80 | 5.88 | 5.59 | 5.59 | 29,053 | 5.59 |
| 7/11/2025 | 6.02 | 6.05 | 5.76 | 5.92 | 24,884 | 5.92 |
| 7/10/2025 | 5.80 | 6.14 | 5.80 | 6.04 | 43,432 | 6.04 |
| 7/09/2025 | 5.93 | 5.93 | 5.65 | 5.90 | 48,430 | 5.90 |
| 7/08/2025 | 5.81 | 6.07 | 5.78 | 5.80 | 43,441 | 5.80 |
| 7/07/2025 | 6.09 | 6.13 | 5.54 | 5.85 | 131,128 | 5.85 |
| 7/03/2025 | 5.79 | 6.40 | 5.79 | 6.21 | 76,989 | 6.21 |
| 7/02/2025 | 5.77 | 6.00 | 5.65 | 5.82 | 134,653 | 5.82 |
| 7/01/2025 | 5.99 | 6.25 | 5.91 | 6.08 | 54,432 | 6.08 |
| 6/30/2025 | 6.25 | 6.47 | 6.01 | 6.06 | 111,108 | 6.06 |
| 6/27/2025 | 6.50 | 6.89 | 6.16 | 6.18 | 190,949 | 6.18 |
| 6/26/2025 | 6.79 | 7.19 | 6.50 | 6.53 | 115,973 | 6.53 |
| 6/25/2025 | 7.00 | 7.44 | 6.28 | 7.03 | 189,986 | 7.03 |
| 6/24/2025 | 6.19 | 8.10 | 6.02 | 7.00 | 639,794 | 7.00 |
| 6/23/2025 | 6.64 | 7.25 | 6.06 | 6.43 | 666,696 | 6.43 |
| 6/20/2025 | 7.58 | 10.05 | 6.16 | 7.20 | 52,350,806 | 7.20 |
| 6/18/2025 | 3.50 | 3.74 | 3.35 | 3.42 | 3,434,369 | 3.42 |
| 6/17/2025 | 3.80 | 3.80 | 3.33 | 3.36 | 84,473 | 3.36 |
| 6/16/2025 | 3.83 | 3.92 | 3.76 | 3.80 | 48,909 | 3.80 |
| 6/13/2025 | 4.36 | 4.40 | 3.69 | 3.76 | 113,540 | 3.76 |
| 6/12/2025 | 4.36 | 4.43 | 4.20 | 4.42 | 44,809 | 4.42 |
| 6/11/2025 | 4.41 | 4.69 | 4.30 | 4.43 | 78,421 | 4.43 |
| 6/10/2025 | 4.74 | 5.06 | 4.45 | 4.50 | 84,601 | 4.50 |
| 6/09/2025 | 4.56 | 4.97 | 4.41 | 4.86 | 101,305 | 4.86 |