Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Wheeler Real Estate Investment Trust, Inc. (WHLR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3000-0.0100 (-0.43%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20222.32002.32002.29602.31002.31003,600
May 26, 20222.17002.32002.17002.31002.31007,300
May 25, 20222.07002.21502.07002.21502.21506,300
May 24, 20222.08002.15002.08002.10002.10003,200
May 23, 20222.05002.12502.01002.10002.10007,200
May 20, 20222.04002.10001.98001.99001.990022,100
May 19, 20222.08002.08002.03002.05002.05008,800
May 18, 20221.99102.04001.99102.03002.030010,900
May 17, 20222.07002.07002.00002.00002.000022,700
May 16, 20222.05002.10001.98002.07002.070022,700
May 13, 20222.08002.08001.99002.04502.045024,700
May 12, 20222.05002.10002.05002.08002.080024,000
May 11, 20222.09002.14502.01002.08002.080030,200
May 10, 20222.26002.26001.87002.09002.090056,600
May 09, 20222.33002.34002.21002.21002.210030,700
May 06, 20222.30002.31002.21002.31002.310014,500
May 05, 20222.30002.33502.26002.29002.290012,100
May 04, 20222.23302.28502.17002.28502.28506,900
May 03, 20222.22002.25002.17002.20002.20004,000
May 02, 20222.24002.40002.22002.25502.25509,500
Apr 29, 20222.25002.25002.21002.22002.22008,600
Apr 28, 20222.28002.28002.17702.23002.230012,600
Apr 27, 20222.24002.28902.21002.27502.275022,100
Apr 26, 20222.24002.24202.06002.19502.195051,500
Apr 25, 20222.32702.32702.12002.24002.240028,100
Apr 22, 20222.42002.56002.14002.36002.360059,300
Apr 21, 20222.39002.55002.30002.38002.380048,700
Apr 20, 20222.44002.47202.34002.38002.380010,300
Apr 19, 20222.39002.63002.26502.45002.450042,700
Apr 18, 20222.35002.40002.30002.36002.36009,900
Apr 14, 20222.33002.34002.27002.33002.33006,800
Apr 13, 20222.25002.33002.23002.33002.33006,400
Apr 12, 20222.13002.22002.10002.21002.21008,400
Apr 11, 20222.22002.24502.10002.20002.200012,600
Apr 08, 20222.26802.29002.24502.29002.29007,200
Apr 07, 20222.30002.31002.22202.29002.29006,400
Apr 06, 20222.25002.40002.19002.30002.300032,400
Apr 05, 20222.32002.36002.28002.33002.330014,100
Apr 04, 20222.19002.32002.19002.32002.32006,500
Apr 01, 20222.12002.32002.12002.28002.280014,200
Mar 31, 20222.32002.34002.18002.30002.300018,600
Mar 30, 20222.28002.36002.26002.28002.280022,800
Mar 29, 20222.30002.31002.23002.27002.270034,000
Mar 28, 20222.21002.25002.18002.21002.210012,300
Mar 25, 20222.16002.31402.16002.18002.180019,500
Mar 24, 20222.17002.20002.15502.18002.18005,800
Mar 23, 20222.16002.19702.13002.14002.140024,200
Mar 22, 20222.01002.15002.01002.14002.140026,500
Mar 21, 20222.02002.05001.98002.01002.010051,900
Mar 18, 20221.99002.00001.98002.00002.00009,700
Mar 17, 20222.00002.00001.97002.00002.000020,800
Mar 16, 20222.03002.04001.98002.04002.04009,800
Mar 15, 20221.97002.00301.96001.97001.970022,700
Mar 14, 20221.96002.00001.95001.95001.95008,600
Mar 11, 20222.01002.05002.01002.05002.05007,000
Mar 10, 20222.02302.05002.00002.05002.05008,300
Mar 09, 20221.98002.06001.97002.03002.030015,000
Mar 08, 20221.93002.01001.93001.97001.970010,500
Mar 07, 20221.92002.00001.92001.93001.930012,800
Mar 04, 20222.00002.03001.91001.97001.970047,300
Mar 03, 20222.05002.09001.86002.00002.0000162,600
Mar 02, 20222.00002.02001.98001.99001.990062,100
Mar 01, 20222.09002.09001.95501.99001.990010,700
Feb 28, 20221.99002.09001.99001.99001.99006,600
Feb 25, 20222.00002.00001.97001.99001.99004,900
Feb 24, 20221.86001.99001.86001.97001.970011,900
Feb 23, 20222.08302.08301.85001.99001.990019,800
Feb 22, 20221.97002.07001.97002.03002.03008,200
Feb 18, 20222.00002.05001.96002.01002.010014,700
Feb 17, 20222.10002.10001.98002.03502.035018,800
Feb 16, 20222.06302.11002.06002.10002.100011,700
Feb 15, 20221.98302.06501.98002.04002.04009,800
Feb 14, 20221.95001.98401.94001.96001.960013,700
Feb 11, 20221.92001.97001.85001.91001.910010,400
Feb 10, 20221.95001.99001.92001.95001.950017,000
Feb 09, 20221.88002.01001.88001.95001.95007,100
Feb 08, 20221.91001.91001.78001.83001.830014,000
Feb 07, 20221.91001.94101.90001.92001.92006,100
Feb 04, 20222.00002.00001.88001.90001.90007,100
Feb 03, 20221.83001.99001.82001.99001.990021,600
Feb 02, 20221.79001.81001.73001.81001.810045,700
Feb 01, 20221.76001.79001.74001.78001.78006,300
Jan 31, 20221.74001.75501.68001.75001.750026,500
Jan 28, 20221.65001.70001.61001.70001.700039,300
Jan 27, 20221.78001.78001.61001.62001.620041,800
Jan 26, 20221.78001.79001.78001.79001.79006,900
Jan 25, 20221.62001.78001.62001.78001.78008,600
Jan 24, 20221.59001.64001.51401.64001.640016,100
Jan 21, 20221.58001.64001.56001.64001.640025,400
Jan 20, 20221.64001.67001.51001.51001.510067,800
Jan 19, 20221.74001.74001.59901.67001.670013,200
Jan 18, 20221.71001.77001.69001.71001.710017,700
Jan 14, 20221.75001.75001.66001.71001.710014,200
Jan 13, 20221.74001.74001.60001.67001.670045,400
Jan 12, 20221.74701.79201.70001.70001.700053,400
Jan 11, 20221.85001.85001.74001.78001.780043,500
Jan 10, 20221.87001.88001.74001.81001.810016,900
Jan 07, 20222.04002.04001.88001.88001.880018,600
Jan 06, 20221.90001.99001.89001.99001.990010,900
Jan 05, 20221.95001.98001.90001.92001.92003,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement