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

2.0700
-0.7800 (-27.37%)
NASDAQ · Last Trade: Oct 2nd, 11:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20262.983.082.032.07588,9202.07
10/01/20263.173.172.852.85149,8582.85
9/30/20263.113.462.973.25349,2193.25
9/29/20263.893.943.233.34344,8033.34
9/28/20264.354.483.784.09543,5704.09
9/25/20264.865.444.385.2013,231,8555.20
9/24/20264.304.682.903.743,478,1973.74
9/23/20265.215.444.755.4492,679,6835.44
9/22/20262.022.341.651.8712,283,2221.87
9/21/20260.250.250.210.231,860,8452.07
9/18/20260.330.340.270.277,951,1512.41
9/17/20260.380.390.360.381,380,5113.39
9/16/20260.350.550.320.3824,458,5803.45
9/15/20260.370.370.330.35522,1983.16
9/14/20260.370.390.360.37327,0613.29
9/11/20260.380.400.360.39691,2803.53
9/10/20260.380.380.350.37670,1013.36
9/09/20260.370.390.330.38807,2213.44
9/08/20260.390.410.370.39939,3363.48
9/04/20260.510.510.420.421,466,3103.77
9/03/20260.490.520.470.51885,3844.61
9/02/20260.540.550.480.532,720,0844.73
9/01/20260.680.680.550.583,549,8985.21
8/31/20260.900.900.660.684,993,7806.12
8/28/20261.451.550.941.0747,701,3209.63
8/27/20261.621.631.061.12939,39710.08
8/26/20260.370.410.360.40855,30314.36
8/25/20260.350.370.340.371,076,74813.19
8/24/20260.340.390.340.374,719,89113.14
8/21/20260.350.370.340.36303,74612.85
8/20/20260.370.380.350.36177,22513.02
8/19/20260.370.410.350.37525,58213.40
8/18/20260.340.390.340.38523,58213.50
8/17/20260.380.400.340.3710,356,72313.46
8/14/20260.410.420.350.36667,65013.13
8/13/20260.420.420.400.41187,08614.85
8/12/20260.460.470.420.42777,22415.12
8/11/20260.420.460.410.46275,27516.48
8/10/20260.450.450.420.42397,91315.12
8/07/20260.470.490.430.44278,81015.98
8/06/20260.500.510.460.49892,02617.67
8/05/20260.520.530.480.52596,85918.63
8/04/20260.520.530.370.531,223,54419.07
8/03/20260.600.600.510.523,709,68318.70
7/31/20260.690.720.570.591,373,34921.28
7/30/20260.870.880.660.69776,76524.84
7/29/20261.231.270.910.94549,44633.66
7/28/20261.271.511.071.301,142,72646.80
7/27/20260.250.250.240.24378,38543.22
7/24/20260.230.250.220.251,477,10544.71
7/23/20260.260.270.210.231,162,57641.90
7/22/20260.330.350.320.32874,44858.21
7/21/20260.320.360.320.33553,85958.97
7/20/20260.370.370.310.33709,67559.22
7/17/20260.390.390.360.36255,76065.65
7/16/20260.390.390.360.39250,08169.55
7/15/20260.380.400.370.39290,27769.66
7/14/20260.370.430.370.39847,42570.20
7/13/20260.410.410.350.361,004,78665.70
7/10/20260.450.450.390.412,603,31673.76
7/09/20260.440.510.400.431,824,85577.40
7/08/20260.530.550.410.431,526,22177.40
7/07/20260.680.690.530.561,449,56599.90
7/06/20260.900.910.700.741,747,278132.75