U.S. markets open in 5 hours 3 minutes
S&P Futures
4,227.75+2.50(+0.06%)Dow Futures
34,767.00+81.00(+0.23%)Nasdaq Futures
13,677.50-32.25(-0.24%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2021 | 3.8000 | 3.9600 | 3.8000 | 3.9200 | 3.9200 | 11,800 |
| May 06, 2021 | 4.0000 | 4.1300 | 3.7570 | 3.8100 | 3.8100 | 43,600 |
| May 05, 2021 | 4.0700 | 4.1880 | 4.0000 | 4.0250 | 4.0250 | 32,900 |
| May 04, 2021 | 4.1200 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 27,100 |
| May 03, 2021 | 4.2200 | 4.2200 | 4.1000 | 4.1800 | 4.1800 | 29,300 |
| Apr 30, 2021 | 4.2500 | 4.3200 | 4.1600 | 4.2200 | 4.2200 | 14,300 |
| Apr 29, 2021 | 4.2600 | 4.3900 | 4.1600 | 4.3000 | 4.3000 | 13,500 |
| Apr 28, 2021 | 4.3500 | 4.3800 | 4.0100 | 4.3000 | 4.3000 | 35,800 |
| Apr 27, 2021 | 4.4400 | 4.4820 | 4.3700 | 4.3700 | 4.3700 | 36,000 |
| Apr 26, 2021 | 4.3500 | 4.4690 | 4.2500 | 4.4100 | 4.4100 | 57,300 |
| Apr 23, 2021 | 4.2500 | 4.3000 | 4.1640 | 4.2900 | 4.2900 | 28,600 |
| Apr 22, 2021 | 4.2800 | 4.4000 | 4.1700 | 4.2500 | 4.2500 | 38,600 |
| Apr 21, 2021 | 4.1700 | 4.4770 | 4.0800 | 4.3300 | 4.3300 | 66,700 |
| Apr 20, 2021 | 4.2500 | 4.2500 | 3.9910 | 4.1500 | 4.1500 | 53,400 |
| Apr 19, 2021 | 4.0100 | 4.3600 | 4.0100 | 4.2700 | 4.2700 | 109,300 |
| Apr 16, 2021 | 3.8600 | 4.1500 | 3.8500 | 4.0500 | 4.0500 | 89,500 |
| Apr 15, 2021 | 3.9300 | 3.9800 | 3.8250 | 3.9200 | 3.9200 | 89,800 |
| Apr 14, 2021 | 3.9300 | 3.9400 | 3.8100 | 3.8800 | 3.8800 | 24,800 |
| Apr 13, 2021 | 3.9000 | 4.0200 | 3.8600 | 3.8800 | 3.8800 | 76,300 |
| Apr 12, 2021 | 3.8600 | 3.9300 | 3.7880 | 3.8600 | 3.8600 | 53,300 |
| Apr 09, 2021 | 3.7700 | 3.9650 | 3.7500 | 3.8900 | 3.8900 | 38,500 |
| Apr 08, 2021 | 3.7200 | 3.9600 | 3.7200 | 3.8300 | 3.8300 | 28,200 |
| Apr 07, 2021 | 3.9500 | 3.9600 | 3.7100 | 3.7500 | 3.7500 | 228,800 |
| Apr 06, 2021 | 3.7300 | 4.1600 | 3.6900 | 4.0500 | 4.0500 | 162,700 |
| Apr 05, 2021 | 3.6800 | 3.8000 | 3.5750 | 3.7400 | 3.7400 | 70,300 |
| Apr 01, 2021 | 3.7500 | 3.7900 | 3.5700 | 3.6000 | 3.6000 | 74,800 |
| Mar 31, 2021 | 3.4500 | 3.7800 | 3.4500 | 3.7500 | 3.7500 | 207,100 |
| Mar 30, 2021 | 3.3400 | 3.5500 | 3.3100 | 3.4800 | 3.4800 | 30,900 |
| Mar 29, 2021 | 3.4900 | 3.5700 | 3.3800 | 3.4000 | 3.4000 | 56,900 |
| Mar 26, 2021 | 3.4000 | 3.5400 | 3.4000 | 3.4600 | 3.4600 | 53,200 |
| Mar 25, 2021 | 3.3700 | 3.4200 | 3.2800 | 3.3500 | 3.3500 | 70,400 |
| Mar 24, 2021 | 3.4900 | 3.7000 | 3.4180 | 3.4200 | 3.4200 | 79,800 |
| Mar 23, 2021 | 3.3700 | 3.7900 | 3.3200 | 3.5700 | 3.5700 | 306,700 |
| Mar 22, 2021 | 3.2900 | 3.5300 | 3.2100 | 3.2700 | 3.2700 | 191,100 |
| Mar 19, 2021 | 3.0300 | 3.3600 | 2.9500 | 3.3500 | 3.3500 | 534,400 |
| Mar 18, 2021 | 3.1600 | 3.1700 | 3.0500 | 3.0500 | 3.0500 | 48,500 |
| Mar 17, 2021 | 2.9100 | 3.1880 | 2.8300 | 3.1400 | 3.1400 | 165,600 |
| Mar 16, 2021 | 2.9900 | 2.9900 | 2.9000 | 2.9100 | 2.9100 | 73,700 |
| Mar 15, 2021 | 2.9600 | 3.0500 | 2.9300 | 2.9900 | 2.9900 | 81,600 |
| Mar 12, 2021 | 3.1300 | 3.1500 | 2.9210 | 3.0850 | 3.0850 | 304,100 |
| Mar 11, 2021 | 3.3000 | 3.3930 | 3.2100 | 3.2400 | 3.2400 | 1,438,600 |
| Mar 10, 2021 | 3.2600 | 3.3000 | 3.1500 | 3.2300 | 3.2300 | 58,100 |
| Mar 09, 2021 | 3.2100 | 3.4000 | 3.0600 | 3.1500 | 3.1500 | 225,900 |
| Mar 08, 2021 | 3.1700 | 3.2400 | 3.1000 | 3.1500 | 3.1500 | 15,900 |
| Mar 05, 2021 | 3.1200 | 3.2400 | 3.0100 | 3.1600 | 3.1600 | 41,400 |
| Mar 04, 2021 | 3.3500 | 3.4100 | 3.0300 | 3.0800 | 3.0800 | 34,400 |
| Mar 03, 2021 | 3.3700 | 3.4300 | 3.2680 | 3.2700 | 3.2700 | 16,600 |
| Mar 02, 2021 | 3.4200 | 3.4700 | 3.2710 | 3.3700 | 3.3700 | 29,900 |
| Mar 01, 2021 | 3.3200 | 3.5920 | 3.3200 | 3.3800 | 3.3800 | 16,600 |
| Feb 26, 2021 | 3.6300 | 3.6600 | 3.3200 | 3.3200 | 3.3200 | 32,600 |
| Feb 25, 2021 | 3.7000 | 3.7300 | 3.5500 | 3.5700 | 3.5700 | 21,800 |
| Feb 24, 2021 | 3.4100 | 3.7400 | 3.4100 | 3.6200 | 3.6200 | 10,200 |
| Feb 23, 2021 | 3.6700 | 3.8100 | 3.4300 | 3.4700 | 3.4700 | 38,200 |
| Feb 22, 2021 | 3.8700 | 3.9500 | 3.6000 | 3.8100 | 3.8100 | 33,200 |
| Feb 19, 2021 | 3.7700 | 3.8800 | 3.7200 | 3.8300 | 3.8300 | 33,200 |
| Feb 18, 2021 | 3.6900 | 3.9500 | 3.6900 | 3.7800 | 3.7800 | 31,900 |
| Feb 17, 2021 | 4.0100 | 4.0500 | 3.6500 | 3.7700 | 3.7700 | 96,200 |
| Feb 16, 2021 | 3.8500 | 4.2400 | 3.8210 | 4.0700 | 4.0700 | 134,900 |
| Feb 12, 2021 | 4.0300 | 4.1900 | 3.6600 | 3.8000 | 3.8000 | 41,300 |
| Feb 11, 2021 | 3.8700 | 3.9800 | 3.8200 | 3.8700 | 3.8700 | 42,400 |
| Feb 10, 2021 | 4.2000 | 4.2000 | 3.8000 | 3.8100 | 3.8100 | 106,400 |
| Feb 09, 2021 | 4.4040 | 4.6600 | 4.0100 | 4.1400 | 4.1400 | 174,700 |
| Feb 08, 2021 | 4.1100 | 4.7610 | 3.9300 | 4.6000 | 4.6000 | 673,800 |
| Feb 05, 2021 | 3.7100 | 7.3600 | 3.5800 | 4.6600 | 4.6600 | 8,626,100 |
| Feb 04, 2021 | 2.6500 | 2.8800 | 2.6500 | 2.8100 | 2.8100 | 88,900 |
| Feb 03, 2021 | 2.7100 | 2.7300 | 2.6500 | 2.7000 | 2.7000 | 26,100 |
| Feb 02, 2021 | 2.6100 | 2.7500 | 2.6100 | 2.7500 | 2.7500 | 10,400 |
| Feb 01, 2021 | 2.7000 | 2.7650 | 2.6200 | 2.7100 | 2.7100 | 7,500 |
| Jan 29, 2021 | 2.6600 | 2.8100 | 2.6500 | 2.7100 | 2.7100 | 44,800 |
| Jan 28, 2021 | 2.6900 | 2.7600 | 2.6400 | 2.6900 | 2.6900 | 13,300 |
| Jan 27, 2021 | 2.7900 | 2.9100 | 2.6510 | 2.7000 | 2.7000 | 80,100 |
| Jan 26, 2021 | 2.7300 | 2.7900 | 2.6990 | 2.7500 | 2.7500 | 18,300 |
| Jan 25, 2021 | 2.7800 | 2.7900 | 2.6740 | 2.7800 | 2.7800 | 41,700 |
| Jan 22, 2021 | 2.7900 | 2.7900 | 2.7300 | 2.7800 | 2.7800 | 4,400 |
| Jan 21, 2021 | 2.7620 | 2.8400 | 2.7100 | 2.7800 | 2.7800 | 10,700 |
| Jan 20, 2021 | 2.7700 | 2.8300 | 2.7400 | 2.7500 | 2.7500 | 22,100 |
| Jan 19, 2021 | 2.8000 | 2.8900 | 2.7800 | 2.7800 | 2.7800 | 57,700 |
| Jan 15, 2021 | 2.7500 | 2.8500 | 2.7200 | 2.8040 | 2.8040 | 9,800 |
| Jan 14, 2021 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 9,600 |
| Jan 13, 2021 | 2.7400 | 2.7400 | 2.6600 | 2.6900 | 2.6900 | 29,400 |
| Jan 12, 2021 | 2.6600 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 20,100 |
| Jan 11, 2021 | 2.7600 | 2.7900 | 2.5600 | 2.6800 | 2.6800 | 62,000 |
| Jan 08, 2021 | 2.7900 | 2.8030 | 2.7100 | 2.7500 | 2.7500 | 27,100 |
| Jan 07, 2021 | 2.8300 | 2.8300 | 2.7600 | 2.7900 | 2.7900 | 49,600 |
| Jan 06, 2021 | 2.8300 | 2.8650 | 2.7500 | 2.7700 | 2.7700 | 93,100 |
| Jan 05, 2021 | 2.8100 | 2.8750 | 2.7800 | 2.8400 | 2.8400 | 32,000 |
| Jan 04, 2021 | 2.8000 | 2.8500 | 2.6600 | 2.7800 | 2.7800 | 48,600 |
| Dec 31, 2020 | 2.7100 | 2.8800 | 2.6500 | 2.7700 | 2.7700 | 72,200 |
| Dec 30, 2020 | 2.6300 | 2.7400 | 2.5500 | 2.7100 | 2.7100 | 35,300 |
| Dec 29, 2020 | 2.6130 | 2.6130 | 2.5000 | 2.5300 | 2.5300 | 65,800 |
| Dec 28, 2020 | 2.6600 | 2.6700 | 2.5500 | 2.6000 | 2.6000 | 54,900 |
| Dec 24, 2020 | 2.7100 | 2.7110 | 2.6800 | 2.6890 | 2.6890 | 8,100 |
| Dec 23, 2020 | 2.7000 | 2.8000 | 2.7000 | 2.7300 | 2.7300 | 9,900 |
| Dec 22, 2020 | 2.6860 | 2.8190 | 2.6860 | 2.7500 | 2.7500 | 18,400 |
| Dec 21, 2020 | 2.7000 | 2.7100 | 2.6200 | 2.6900 | 2.6900 | 28,800 |
| Dec 18, 2020 | 2.8100 | 2.8400 | 2.6800 | 2.6800 | 2.6800 | 35,000 |
| Dec 17, 2020 | 2.8500 | 2.8500 | 2.7800 | 2.8500 | 2.8500 | 18,200 |
| Dec 16, 2020 | 2.7300 | 2.8800 | 2.7300 | 2.8100 | 2.8100 | 7,700 |
| Dec 15, 2020 | 2.7500 | 2.8200 | 2.7000 | 2.7600 | 2.7600 | 463,800 |
| Dec 14, 2020 | 2.7300 | 2.8350 | 2.7300 | 2.7800 | 2.7800 | 7,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
