Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)
3.9800
-0.3600 (-8.29%)
NASDAQ · Last Trade: Jun 1st, 11:46 AM EDT
Historical Prices For Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 4.27 | 4.33 | 3.92 | 3.98 | 82,532 | 3.98 |
| 5/29/2025 | 4.63 | 4.64 | 4.28 | 4.34 | 136,567 | 4.34 |
| 5/28/2025 | 5.22 | 5.22 | 4.30 | 4.64 | 174,723 | 4.64 |
| 5/27/2025 | 4.79 | 5.80 | 4.65 | 5.13 | 172,304 | 5.13 |
| 5/23/2025 | 0.75 | 0.75 | 0.65 | 0.73 | 772,680 | 5.09 |
| 5/22/2025 | 1.02 | 1.02 | 0.65 | 0.74 | 1,910,845 | 5.18 |
| 5/21/2025 | 1.22 | 1.22 | 1.06 | 1.06 | 639,490 | 7.42 |
| 5/20/2025 | 1.07 | 1.28 | 1.07 | 1.24 | 677,776 | 8.68 |
| 5/19/2025 | 1.13 | 1.17 | 1.06 | 1.08 | 157,614 | 7.56 |
| 5/16/2025 | 1.02 | 1.22 | 1.02 | 1.14 | 583,356 | 7.98 |
| 5/15/2025 | 1.01 | 1.03 | 0.97 | 1.00 | 167,549 | 7.00 |
| 5/14/2025 | 1.08 | 1.08 | 1.01 | 1.02 | 161,558 | 7.14 |
| 5/13/2025 | 0.99 | 1.09 | 0.99 | 1.06 | 248,397 | 7.42 |
| 5/12/2025 | 0.99 | 1.13 | 0.98 | 1.02 | 396,769 | 7.14 |
| 5/09/2025 | 0.94 | 1.03 | 0.94 | 0.96 | 298,581 | 6.75 |
| 5/08/2025 | 0.98 | 1.00 | 0.88 | 0.95 | 390,975 | 6.66 |
| 5/07/2025 | 1.00 | 1.03 | 0.95 | 0.99 | 320,644 | 6.90 |
| 5/06/2025 | 1.10 | 1.10 | 0.91 | 0.97 | 836,466 | 6.81 |
| 5/05/2025 | 1.20 | 1.29 | 1.17 | 1.19 | 485,477 | 8.33 |
| 5/02/2025 | 1.26 | 1.35 | 1.22 | 1.23 | 518,623 | 8.61 |
| 5/01/2025 | 1.15 | 1.42 | 1.15 | 1.35 | 1,500,023 | 9.45 |
| 4/30/2025 | 1.15 | 1.20 | 1.12 | 1.15 | 290,145 | 8.05 |
| 4/29/2025 | 1.16 | 1.24 | 1.12 | 1.23 | 3,552,596 | 8.61 |
| 4/28/2025 | 1.20 | 1.20 | 1.11 | 1.13 | 607,023 | 7.91 |
| 4/25/2025 | 1.25 | 1.79 | 1.19 | 1.20 | 9,932,999 | 8.40 |
| 4/24/2025 | 1.23 | 1.32 | 1.21 | 1.24 | 446,751 | 8.68 |
| 4/23/2025 | 1.28 | 1.31 | 1.17 | 1.23 | 566,172 | 8.61 |
| 4/22/2025 | 1.14 | 1.40 | 1.09 | 1.26 | 2,647,388 | 8.82 |
| 4/21/2025 | 1.32 | 1.34 | 1.11 | 1.14 | 462,850 | 7.98 |
| 4/17/2025 | 1.37 | 1.44 | 1.30 | 1.37 | 292,516 | 9.59 |
| 4/16/2025 | 1.40 | 1.52 | 1.33 | 1.40 | 540,717 | 9.80 |
| 4/15/2025 | 1.50 | 1.58 | 1.47 | 1.48 | 432,417 | 10.36 |
| 4/14/2025 | 1.67 | 1.78 | 1.48 | 1.61 | 751,322 | 11.27 |
| 4/11/2025 | 2.03 | 2.07 | 1.66 | 1.79 | 1,362,983 | 12.53 |
| 4/10/2025 | 3.21 | 3.72 | 2.11 | 2.19 | 37,964,023 | 15.33 |
| 4/09/2025 | 2.28 | 2.45 | 2.13 | 2.37 | 551,525 | 16.59 |
| 4/08/2025 | 2.43 | 2.49 | 2.10 | 2.49 | 355,312 | 17.43 |
| 4/07/2025 | 3.01 | 3.10 | 2.64 | 2.64 | 265,645 | 18.48 |
| 4/04/2025 | 3.33 | 3.44 | 2.96 | 3.04 | 232,810 | 21.28 |
| 4/03/2025 | 3.50 | 3.50 | 3.16 | 3.45 | 192,128 | 24.15 |
| 4/02/2025 | 3.32 | 4.18 | 3.32 | 3.41 | 258,581 | 23.87 |
| 4/01/2025 | 3.20 | 3.43 | 3.07 | 3.33 | 122,912 | 23.27 |
| 3/31/2025 | 3.06 | 3.56 | 2.92 | 3.16 | 103,588 | 22.12 |
| 3/28/2025 | 3.74 | 3.85 | 2.92 | 3.30 | 299,144 | 23.10 |
| 3/27/2025 | 3.32 | 4.50 | 3.32 | 3.80 | 544,030 | 26.60 |
| 3/26/2025 | 0.84 | 0.88 | 0.79 | 0.79 | 208,053 | 27.65 |
| 3/25/2025 | 0.95 | 0.95 | 0.82 | 0.84 | 367,891 | 29.53 |
| 3/24/2025 | 1.07 | 1.09 | 0.91 | 0.95 | 699,242 | 33.25 |
| 3/21/2025 | 1.10 | 1.19 | 1.09 | 1.11 | 353,856 | 38.85 |
| 3/20/2025 | 1.26 | 1.26 | 1.10 | 1.13 | 546,189 | 39.55 |
| 3/19/2025 | 1.29 | 1.33 | 1.24 | 1.28 | 299,840 | 44.80 |
| 3/18/2025 | 1.17 | 1.43 | 1.15 | 1.29 | 1,050,620 | 45.15 |
| 3/17/2025 | 1.15 | 1.28 | 1.15 | 1.20 | 597,585 | 42.00 |
| 3/14/2025 | 1.17 | 1.25 | 1.13 | 1.15 | 451,976 | 40.25 |
| 3/13/2025 | 1.19 | 1.29 | 1.12 | 1.16 | 625,538 | 40.60 |
| 3/12/2025 | 1.11 | 1.26 | 1.11 | 1.11 | 537,478 | 38.85 |
| 3/11/2025 | 1.16 | 1.26 | 1.04 | 1.15 | 714,225 | 40.25 |
| 3/10/2025 | 1.33 | 1.47 | 1.13 | 1.14 | 1,439,258 | 39.90 |
| 3/07/2025 | 1.18 | 1.62 | 1.10 | 1.43 | 21,756,796 | 50.05 |
| 3/06/2025 | 1.24 | 1.24 | 1.03 | 1.05 | 1,380,863 | 36.75 |
| 3/05/2025 | 1.42 | 1.47 | 1.21 | 1.33 | 888,347 | 46.55 |
| 3/04/2025 | 2.15 | 2.15 | 1.30 | 1.50 | 17,803,490 | 52.50 |
| 3/03/2025 | 2.58 | 2.64 | 2.20 | 2.21 | 181,202 | 77.35 |