Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)
3.4100
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 4:36 AM EDT
Historical Prices For Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.32 | 4.18 | 3.32 | 3.41 | 258,581 | 3.41 |
| 4/01/2025 | 3.20 | 3.43 | 3.07 | 3.33 | 122,912 | 3.33 |
| 3/31/2025 | 3.06 | 3.56 | 2.92 | 3.16 | 103,588 | 3.16 |
| 3/28/2025 | 3.74 | 3.85 | 2.92 | 3.30 | 299,144 | 3.30 |
| 3/27/2025 | 3.32 | 4.50 | 3.32 | 3.80 | 544,030 | 3.80 |
| 3/26/2025 | 0.84 | 0.88 | 0.79 | 0.79 | 208,053 | 3.95 |
| 3/25/2025 | 0.95 | 0.95 | 0.82 | 0.84 | 367,891 | 4.22 |
| 3/24/2025 | 1.07 | 1.09 | 0.91 | 0.95 | 699,242 | 4.75 |
| 3/21/2025 | 1.10 | 1.19 | 1.09 | 1.11 | 353,856 | 5.55 |
| 3/20/2025 | 1.26 | 1.26 | 1.10 | 1.13 | 546,189 | 5.65 |
| 3/19/2025 | 1.29 | 1.33 | 1.24 | 1.28 | 299,840 | 6.40 |
| 3/18/2025 | 1.17 | 1.43 | 1.15 | 1.29 | 1,050,620 | 6.45 |
| 3/17/2025 | 1.15 | 1.28 | 1.15 | 1.20 | 597,585 | 6.00 |
| 3/14/2025 | 1.17 | 1.25 | 1.13 | 1.15 | 451,976 | 5.75 |
| 3/13/2025 | 1.19 | 1.29 | 1.12 | 1.16 | 625,538 | 5.80 |
| 3/12/2025 | 1.11 | 1.26 | 1.11 | 1.11 | 537,478 | 5.55 |
| 3/11/2025 | 1.16 | 1.26 | 1.04 | 1.15 | 714,225 | 5.75 |
| 3/10/2025 | 1.33 | 1.47 | 1.13 | 1.14 | 1,439,258 | 5.70 |
| 3/07/2025 | 1.18 | 1.62 | 1.10 | 1.43 | 21,756,796 | 7.15 |
| 3/06/2025 | 1.24 | 1.24 | 1.03 | 1.05 | 1,380,863 | 5.25 |
| 3/05/2025 | 1.42 | 1.47 | 1.21 | 1.33 | 888,347 | 6.65 |
| 3/04/2025 | 2.15 | 2.15 | 1.30 | 1.50 | 17,803,490 | 7.50 |
| 3/03/2025 | 2.58 | 2.64 | 2.20 | 2.21 | 181,202 | 11.05 |
| 2/28/2025 | 2.62 | 2.75 | 2.57 | 2.62 | 65,232 | 13.10 |
| 2/27/2025 | 2.86 | 3.05 | 2.65 | 2.70 | 155,970 | 13.50 |
| 2/26/2025 | 2.97 | 3.32 | 2.75 | 2.84 | 253,409 | 14.20 |
| 2/25/2025 | 3.06 | 3.18 | 2.80 | 2.94 | 184,279 | 14.70 |
| 2/24/2025 | 3.08 | 3.87 | 2.96 | 3.30 | 816,298 | 16.50 |
| 2/21/2025 | 3.08 | 3.16 | 2.99 | 3.04 | 76,541 | 15.20 |
| 2/20/2025 | 3.40 | 3.48 | 3.00 | 3.15 | 107,152 | 15.75 |
| 2/19/2025 | 3.67 | 3.73 | 3.30 | 3.50 | 185,414 | 17.50 |
| 2/18/2025 | 4.23 | 4.36 | 3.68 | 3.80 | 181,493 | 19.00 |
| 2/14/2025 | 4.32 | 4.69 | 4.26 | 4.34 | 99,355 | 21.70 |
| 2/13/2025 | 4.26 | 4.79 | 4.26 | 4.40 | 204,154 | 22.00 |
| 2/12/2025 | 4.26 | 4.55 | 4.04 | 4.35 | 176,871 | 21.75 |
| 2/11/2025 | 4.00 | 4.72 | 3.89 | 4.35 | 203,805 | 21.75 |
| 2/10/2025 | 4.63 | 4.72 | 3.97 | 4.05 | 113,021 | 20.25 |
| 2/07/2025 | 4.89 | 5.15 | 4.50 | 4.62 | 74,334 | 23.10 |
| 2/06/2025 | 5.69 | 5.69 | 4.79 | 5.07 | 99,887 | 25.35 |
| 2/05/2025 | 5.70 | 5.73 | 5.17 | 5.50 | 135,050 | 27.50 |
| 2/04/2025 | 5.99 | 6.35 | 5.93 | 5.93 | 135,868 | 29.65 |
| 2/03/2025 | 6.32 | 6.47 | 5.93 | 6.11 | 166,343 | 30.55 |
| 1/31/2025 | 7.20 | 7.29 | 6.24 | 6.29 | 116,322 | 31.43 |
| 1/30/2025 | 6.70 | 7.44 | 6.40 | 7.17 | 217,169 | 35.85 |
| 1/29/2025 | 6.29 | 7.19 | 6.25 | 6.70 | 200,957 | 33.50 |
| 1/28/2025 | 6.11 | 7.20 | 5.60 | 6.33 | 338,454 | 31.65 |
| 1/27/2025 | 1.92 | 2.11 | 1.82 | 1.96 | 384,554 | 39.20 |
| 1/24/2025 | 2.00 | 2.09 | 1.92 | 1.99 | 526,054 | 39.80 |
| 1/23/2025 | 2.15 | 2.17 | 1.92 | 1.96 | 851,081 | 39.20 |
| 1/22/2025 | 2.29 | 2.47 | 2.20 | 2.26 | 647,694 | 45.20 |
| 1/21/2025 | 2.50 | 2.58 | 2.20 | 2.36 | 674,689 | 47.20 |
| 1/17/2025 | 2.65 | 2.84 | 2.41 | 2.47 | 1,725,464 | 49.40 |
| 1/16/2025 | 4.08 | 4.80 | 2.55 | 2.85 | 80,684,239 | 57.00 |
| 1/15/2025 | 2.53 | 2.84 | 2.34 | 2.35 | 402,736 | 47.00 |
| 1/14/2025 | 2.31 | 2.68 | 2.31 | 2.45 | 237,917 | 49.00 |
| 1/13/2025 | 2.62 | 2.62 | 2.28 | 2.34 | 171,287 | 46.80 |
| 1/10/2025 | 2.74 | 2.74 | 2.43 | 2.54 | 278,856 | 50.80 |
| 1/08/2025 | 3.31 | 3.39 | 2.69 | 2.73 | 949,390 | 54.60 |
| 1/07/2025 | 3.25 | 4.74 | 3.11 | 3.55 | 4,449,516 | 71.00 |
| 1/06/2025 | 3.50 | 3.50 | 3.22 | 3.30 | 379,210 | 66.00 |
| 1/03/2025 | 3.45 | 3.62 | 3.36 | 3.44 | 149,729 | 68.80 |