Advertisement
U.S. markets closed

Wheeler Real Estate Investment Trust, Inc. (WHLR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.1570-0.0078 (-4.73%)
At close: 04:00PM EDT
0.1614 +0.00 (+2.80%)
After hours: 07:42PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.16000.16500.15500.15700.1570300,200
Mar 27, 20240.16800.16800.16000.16500.165089,900
Mar 26, 20240.18000.18000.15600.16200.1620328,100
Mar 25, 20240.16800.17600.16000.16400.1640428,800
Mar 22, 20240.16400.17200.16000.16600.1660410,400
Mar 21, 20240.17500.17900.16500.16800.1680178,700
Mar 20, 20240.16500.17500.16500.17400.1740129,800
Mar 19, 20240.16800.17900.16200.16200.1620207,900
Mar 18, 20240.18000.19000.16900.16900.1690279,600
Mar 15, 20240.18800.18800.16200.16200.1620342,700
Mar 14, 20240.19000.19000.17000.17700.1770293,400
Mar 13, 20240.21100.21300.19000.19000.1900266,200
Mar 12, 20240.21000.21600.20500.21100.2110210,900
Mar 11, 20240.20600.22000.20000.21100.2110651,800
Mar 08, 20240.19300.21000.19200.20000.2000221,100
Mar 07, 20240.21000.21000.18500.20400.2040436,400
Mar 06, 20240.17000.21000.17000.21000.21001,277,400
Mar 05, 20240.17600.18400.16800.18000.1800349,500
Mar 04, 20240.18900.20000.17700.18000.1800266,400
Mar 01, 20240.19900.20500.17500.18500.1850959,100
Feb 29, 20240.15900.19600.15900.19600.19601,318,700
Feb 28, 20240.15500.16800.15500.16800.1680184,200
Feb 27, 20240.16300.16400.15200.15800.1580314,700
Feb 26, 20240.15100.16400.15000.16400.1640259,100
Feb 23, 20240.16900.17100.15000.16000.1600253,500
Feb 22, 20240.16100.16800.15300.16000.1600495,600
Feb 21, 20240.16100.17400.16100.16400.1640269,100
Feb 20, 20240.16900.17900.16500.17200.1720498,400
Feb 16, 20240.16500.17700.16000.17200.1720585,400
Feb 15, 20240.16300.17900.16000.17800.1780469,000
Feb 14, 20240.17700.17700.16200.16900.1690391,900
Feb 13, 20240.17800.18200.17000.17000.1700243,100
Feb 12, 20240.18100.19400.17500.18000.1800273,500
Feb 09, 20240.17500.18500.17000.18100.1810386,100
Feb 08, 20240.18500.19000.17000.17800.1780333,400
Feb 07, 20240.17800.19600.17200.18700.1870369,500
Feb 06, 20240.19000.19600.17000.17800.17801,157,900
Feb 05, 20240.19500.20800.18900.19000.1900230,300
Feb 02, 20240.18500.21000.18500.20200.2020257,100
Feb 01, 20240.21700.22500.19500.20500.2050637,700
Jan 31, 20240.22500.23600.21200.21800.2180287,100
Jan 30, 20240.23700.25000.22000.23700.2370559,100
Jan 29, 20240.21100.26500.21000.24800.24801,125,700
Jan 26, 20240.20200.20800.20000.20500.2050208,000
Jan 25, 20240.20000.21000.19500.19900.1990225,300
Jan 24, 20240.20200.22000.19000.19600.1960446,000
Jan 23, 20240.19200.20000.19000.19200.1920466,500
Jan 22, 20240.21200.21900.19300.20000.2000550,400
Jan 19, 20240.21800.22300.20000.21300.2130662,900
Jan 18, 20240.23700.23700.21000.22400.2240249,700
Jan 17, 20240.23400.25000.22100.22800.2280270,800
Jan 16, 20240.24000.26000.22200.23300.2330629,400
Jan 12, 20240.24200.24900.20700.22000.22001,002,400
Jan 11, 20240.24000.26500.23000.23100.2310858,600
Jan 10, 20240.26400.26400.23000.23700.2370650,500
Jan 09, 20240.27000.27900.25200.25600.2560458,800
Jan 08, 20240.28700.29000.25100.26800.26801,223,600
Jan 05, 20240.29800.30900.27700.28100.2810673,100
Jan 04, 20240.31400.31700.29000.29300.2930445,100
Jan 03, 20240.31600.32800.31000.32400.3240561,900
Jan 02, 20240.30400.33000.30100.31000.31001,190,800
Dec 29, 20230.30400.31600.27600.30500.3050975,300
Dec 28, 20230.30600.33800.30600.31100.31101,010,100
Dec 27, 20230.32000.32300.30200.31400.3140563,000
Dec 26, 20230.29000.33000.29000.32500.32502,055,200
Dec 22, 20230.26700.28800.26700.28200.2820517,700
Dec 21, 20230.28900.29500.27000.28500.2850780,100
Dec 20, 20230.27100.29800.26800.29000.29001,366,400
Dec 19, 20230.29500.29500.26000.27700.27702,091,600
Dec 18, 20230.28000.31600.26000.29500.29506,839,000
Dec 15, 20230.30600.35000.22500.22500.22503,379,800
Dec 14, 20230.28500.33000.28100.29500.29502,165,300
Dec 13, 20230.29000.29600.23500.27600.27604,235,700
Dec 12, 20230.34200.37900.33400.35000.35001,537,600
Dec 11, 20230.39300.39500.32200.33700.33701,490,700
Dec 08, 20230.41000.44800.38100.40000.40002,616,500
Dec 07, 20230.39900.43500.37000.43000.43003,992,000
Dec 06, 20230.37400.45000.35800.36900.36909,984,300
Dec 05, 20230.33300.38000.30000.35000.350013,843,600
Dec 04, 20230.29300.31900.26500.28000.28003,186,600
Dec 01, 20230.33000.36800.30500.32000.32004,701,200
Nov 30, 20230.46000.48000.32900.38000.380013,037,900
Nov 29, 20230.46500.65300.43200.50500.505091,513,700
Nov 28, 20230.27200.47900.26900.36000.360076,546,400
Nov 27, 20230.16700.27300.16700.23600.236014,784,300
Nov 24, 20230.18200.18200.16100.17200.17202,337,400
Nov 22, 20230.20200.20200.17100.18400.184017,528,200
Nov 21, 20230.21500.21900.16500.16500.16502,838,100
Nov 20, 20230.23500.23500.20300.21500.21501,665,700
Nov 17, 20230.22500.23500.21500.23000.2300724,700
Nov 16, 20230.24300.25200.20000.21100.21102,269,600
Nov 15, 20230.25000.27800.24100.24200.24201,624,600
Nov 14, 20230.22800.31500.20900.24400.24409,248,300
Nov 13, 20230.24300.24300.20500.21100.21101,820,100
Nov 10, 20230.25300.28800.23100.24400.24402,566,300
Nov 09, 20230.29500.29700.21800.23500.23503,231,000
Nov 08, 20230.28200.30000.27100.28300.28302,112,600
Nov 07, 20230.30000.34800.27500.29700.29707,277,900
Nov 06, 20230.50000.51700.28700.29100.29107,337,000
Nov 03, 20230.57000.58200.46700.51000.51001,576,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...