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

Last Price1.5400

Change+1.3000 (541.67%)

NASDAQ · Last Trade: Nov 1st, 1:58 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	1.40	1.62	1.35	1.54	434,968	1.54
10/29/2026	0.25	0.27	0.23	0.24	1,299,150	1.42
10/28/2026	0.26	0.27	0.24	0.27	13,263,950	1.61
10/27/2026	0.32	0.33	0.28	0.28	776,519	1.70
10/26/2026	0.35	0.35	0.32	0.34	433,454	2.04
10/23/2026	0.39	0.39	0.34	0.36	780,851	2.14
10/22/2026	0.42	0.45	0.39	0.43	2,475,177	2.56
10/21/2026	0.44	0.57	0.39	0.53	94,009,675	3.18
10/20/2026	0.34	0.36	0.34	0.36	240,600	2.16
10/19/2026	0.38	0.38	0.34	0.35	327,875	2.11
10/16/2026	0.43	0.43	0.34	0.38	742,400	2.27
10/15/2026	0.40	0.44	0.38	0.41	766,826	2.46
10/14/2026	0.43	0.45	0.39	0.40	340,351	2.40
10/13/2026	0.41	0.47	0.38	0.46	841,668	2.76
10/12/2026	0.57	0.57	0.46	0.46	1,442,806	2.75
10/09/2026	0.65	0.66	0.56	0.57	2,352,522	3.43
10/08/2026	0.70	0.74	0.66	0.70	5,866,658	4.19
10/07/2026	0.86	0.92	0.68	0.69	2,948,276	4.13
10/06/2026	1.16	1.35	0.84	0.91	15,043,447	5.46
10/05/2026	2.08	2.08	1.09	1.09	6,166,575	6.54
10/02/2026	2.98	3.08	2.03	2.07	593,616	12.42
10/01/2026	3.17	3.17	2.85	2.85	149,858	17.10
9/30/2026	3.11	3.46	2.97	3.25	349,219	19.50
9/29/2026	3.89	3.94	3.23	3.34	344,803	20.04
9/28/2026	4.35	4.48	3.78	4.09	543,570	24.54
9/25/2026	4.86	5.44	4.38	5.20	13,231,855	31.20
9/24/2026	4.30	4.68	2.90	3.74	3,478,197	22.44
9/23/2026	5.20	5.44	4.75	5.44	92,679,224	32.64
9/22/2026	2.02	2.34	1.65	1.87	12,277,994	11.22
9/21/2026	0.25	0.25	0.21	0.23	1,860,845	12.41
9/18/2026	0.33	0.34	0.27	0.27	7,951,151	14.45
9/17/2026	0.38	0.39	0.36	0.38	1,380,567	20.37
9/16/2026	0.35	0.55	0.32	0.38	24,461,597	20.68
9/15/2026	0.37	0.37	0.33	0.35	542,905	18.95
9/14/2026	0.37	0.39	0.36	0.37	327,061	19.74
9/11/2026	0.38	0.40	0.36	0.39	691,280	21.16
9/10/2026	0.38	0.38	0.35	0.37	673,945	20.15
9/09/2026	0.37	0.39	0.33	0.38	807,223	20.61
9/08/2026	0.39	0.41	0.37	0.39	940,051	20.89
9/04/2026	0.51	0.51	0.42	0.42	1,466,310	22.59
9/03/2026	0.49	0.52	0.47	0.51	885,489	27.64
9/02/2026	0.54	0.55	0.48	0.53	2,729,177	28.37
9/01/2026	0.68	0.68	0.55	0.58	3,553,672	31.28
8/31/2026	0.90	0.90	0.66	0.68	4,996,592	36.72
8/28/2026	1.45	1.55	0.94	1.07	47,701,320	57.78
8/27/2026	1.62	1.63	1.06	1.12	939,397	60.48
8/26/2026	0.37	0.41	0.36	0.40	855,504	86.18
8/25/2026	0.35	0.37	0.34	0.37	1,076,748	79.16
8/24/2026	0.34	0.39	0.34	0.37	4,723,630	78.86
8/21/2026	0.35	0.37	0.34	0.36	303,746	77.09
8/20/2026	0.37	0.38	0.35	0.36	177,225	78.13
8/19/2026	0.37	0.41	0.35	0.37	525,582	80.40
8/18/2026	0.34	0.39	0.34	0.38	523,582	81.00
8/17/2026	0.38	0.40	0.34	0.37	10,356,723	80.78
8/14/2026	0.41	0.42	0.35	0.36	667,650	78.75
8/13/2026	0.42	0.42	0.40	0.41	187,111	89.08
8/12/2026	0.46	0.47	0.42	0.42	777,239	90.72
8/11/2026	0.42	0.46	0.41	0.46	275,285	98.91
8/10/2026	0.45	0.45	0.42	0.42	397,913	90.74
8/07/2026	0.47	0.49	0.43	0.44	278,810	95.88
8/06/2026	0.50	0.51	0.46	0.49	892,026	106.03
8/05/2026	0.52	0.53	0.48	0.52	598,406	111.76
8/04/2026	0.52	0.53	0.37	0.53	1,223,683	114.39
8/03/2026	0.60	0.60	0.51	0.52	3,709,763	112.19