U.S. markets open in 5 hours 3 minutes

Wheeler Real Estate Investment Trust, Inc. (WHLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.9000+0.0900 (+2.36%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20213.80003.96003.80003.92003.920011,800
May 06, 20214.00004.13003.75703.81003.810043,600
May 05, 20214.07004.18804.00004.02504.025032,900
May 04, 20214.12004.18004.10004.10004.100027,100
May 03, 20214.22004.22004.10004.18004.180029,300
Apr 30, 20214.25004.32004.16004.22004.220014,300
Apr 29, 20214.26004.39004.16004.30004.300013,500
Apr 28, 20214.35004.38004.01004.30004.300035,800
Apr 27, 20214.44004.48204.37004.37004.370036,000
Apr 26, 20214.35004.46904.25004.41004.410057,300
Apr 23, 20214.25004.30004.16404.29004.290028,600
Apr 22, 20214.28004.40004.17004.25004.250038,600
Apr 21, 20214.17004.47704.08004.33004.330066,700
Apr 20, 20214.25004.25003.99104.15004.150053,400
Apr 19, 20214.01004.36004.01004.27004.2700109,300
Apr 16, 20213.86004.15003.85004.05004.050089,500
Apr 15, 20213.93003.98003.82503.92003.920089,800
Apr 14, 20213.93003.94003.81003.88003.880024,800
Apr 13, 20213.90004.02003.86003.88003.880076,300
Apr 12, 20213.86003.93003.78803.86003.860053,300
Apr 09, 20213.77003.96503.75003.89003.890038,500
Apr 08, 20213.72003.96003.72003.83003.830028,200
Apr 07, 20213.95003.96003.71003.75003.7500228,800
Apr 06, 20213.73004.16003.69004.05004.0500162,700
Apr 05, 20213.68003.80003.57503.74003.740070,300
Apr 01, 20213.75003.79003.57003.60003.600074,800
Mar 31, 20213.45003.78003.45003.75003.7500207,100
Mar 30, 20213.34003.55003.31003.48003.480030,900
Mar 29, 20213.49003.57003.38003.40003.400056,900
Mar 26, 20213.40003.54003.40003.46003.460053,200
Mar 25, 20213.37003.42003.28003.35003.350070,400
Mar 24, 20213.49003.70003.41803.42003.420079,800
Mar 23, 20213.37003.79003.32003.57003.5700306,700
Mar 22, 20213.29003.53003.21003.27003.2700191,100
Mar 19, 20213.03003.36002.95003.35003.3500534,400
Mar 18, 20213.16003.17003.05003.05003.050048,500
Mar 17, 20212.91003.18802.83003.14003.1400165,600
Mar 16, 20212.99002.99002.90002.91002.910073,700
Mar 15, 20212.96003.05002.93002.99002.990081,600
Mar 12, 20213.13003.15002.92103.08503.0850304,100
Mar 11, 20213.30003.39303.21003.24003.24001,438,600
Mar 10, 20213.26003.30003.15003.23003.230058,100
Mar 09, 20213.21003.40003.06003.15003.1500225,900
Mar 08, 20213.17003.24003.10003.15003.150015,900
Mar 05, 20213.12003.24003.01003.16003.160041,400
Mar 04, 20213.35003.41003.03003.08003.080034,400
Mar 03, 20213.37003.43003.26803.27003.270016,600
Mar 02, 20213.42003.47003.27103.37003.370029,900
Mar 01, 20213.32003.59203.32003.38003.380016,600
Feb 26, 20213.63003.66003.32003.32003.320032,600
Feb 25, 20213.70003.73003.55003.57003.570021,800
Feb 24, 20213.41003.74003.41003.62003.620010,200
Feb 23, 20213.67003.81003.43003.47003.470038,200
Feb 22, 20213.87003.95003.60003.81003.810033,200
Feb 19, 20213.77003.88003.72003.83003.830033,200
Feb 18, 20213.69003.95003.69003.78003.780031,900
Feb 17, 20214.01004.05003.65003.77003.770096,200
Feb 16, 20213.85004.24003.82104.07004.0700134,900
Feb 12, 20214.03004.19003.66003.80003.800041,300
Feb 11, 20213.87003.98003.82003.87003.870042,400
Feb 10, 20214.20004.20003.80003.81003.8100106,400
Feb 09, 20214.40404.66004.01004.14004.1400174,700
Feb 08, 20214.11004.76103.93004.60004.6000673,800
Feb 05, 20213.71007.36003.58004.66004.66008,626,100
Feb 04, 20212.65002.88002.65002.81002.810088,900
Feb 03, 20212.71002.73002.65002.70002.700026,100
Feb 02, 20212.61002.75002.61002.75002.750010,400
Feb 01, 20212.70002.76502.62002.71002.71007,500
Jan 29, 20212.66002.81002.65002.71002.710044,800
Jan 28, 20212.69002.76002.64002.69002.690013,300
Jan 27, 20212.79002.91002.65102.70002.700080,100
Jan 26, 20212.73002.79002.69902.75002.750018,300
Jan 25, 20212.78002.79002.67402.78002.780041,700
Jan 22, 20212.79002.79002.73002.78002.78004,400
Jan 21, 20212.76202.84002.71002.78002.780010,700
Jan 20, 20212.77002.83002.74002.75002.750022,100
Jan 19, 20212.80002.89002.78002.78002.780057,700
Jan 15, 20212.75002.85002.72002.80402.80409,800
Jan 14, 20212.65002.75002.65002.75002.75009,600
Jan 13, 20212.74002.74002.66002.69002.690029,400
Jan 12, 20212.66002.73002.65002.68002.680020,100
Jan 11, 20212.76002.79002.56002.68002.680062,000
Jan 08, 20212.79002.80302.71002.75002.750027,100
Jan 07, 20212.83002.83002.76002.79002.790049,600
Jan 06, 20212.83002.86502.75002.77002.770093,100
Jan 05, 20212.81002.87502.78002.84002.840032,000
Jan 04, 20212.80002.85002.66002.78002.780048,600
Dec 31, 20202.71002.88002.65002.77002.770072,200
Dec 30, 20202.63002.74002.55002.71002.710035,300
Dec 29, 20202.61302.61302.50002.53002.530065,800
Dec 28, 20202.66002.67002.55002.60002.600054,900
Dec 24, 20202.71002.71102.68002.68902.68908,100
Dec 23, 20202.70002.80002.70002.73002.73009,900
Dec 22, 20202.68602.81902.68602.75002.750018,400
Dec 21, 20202.70002.71002.62002.69002.690028,800
Dec 18, 20202.81002.84002.68002.68002.680035,000
Dec 17, 20202.85002.85002.78002.85002.850018,200
Dec 16, 20202.73002.88002.73002.81002.81007,700
Dec 15, 20202.75002.82002.70002.76002.7600463,800
Dec 14, 20202.73002.83502.73002.78002.78007,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...