Advertisement
U.S. markets closed

Wheeler Real Estate Investment Trust, Inc. (WHLRD)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
15.11-0.69 (-4.36%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202415.1115.1115.1115.1115.11-
Mar 27, 202415.1115.1115.1115.1115.11-
Mar 26, 202415.1115.1115.1115.1115.11-
Mar 25, 202415.1115.1115.1115.1115.11-
Mar 22, 202415.1115.1115.1115.1115.11-
Mar 21, 202415.5515.8215.1115.1115.111,700
Mar 20, 202415.7215.7815.6915.7015.702,200
Mar 19, 202415.5515.7715.1515.1515.151,200
Mar 18, 202415.4215.5115.2715.4015.408,400
Mar 15, 202415.5015.8015.0615.7515.7523,400
Mar 14, 202414.8015.6414.8015.5015.5025,900
Mar 13, 202414.4515.3814.4515.1115.1159,600
Mar 12, 202414.4714.5514.4014.4814.4816,800
Mar 11, 202414.1914.4714.1414.4714.471,300
Mar 08, 202414.4214.5213.9414.4014.4027,200
Mar 07, 202414.4014.5814.3514.4514.453,500
Mar 06, 202414.2014.4514.0114.2114.2135,100
Mar 05, 202413.9514.0013.9513.9913.992,400
Mar 04, 202414.1014.1913.9014.0214.0218,600
Mar 01, 202413.7514.2913.6414.2514.254,100
Feb 29, 202413.3013.8113.2513.7013.709,400
Feb 28, 202413.5113.5513.4913.5013.507,500
Feb 27, 202413.4113.4113.4113.4113.41-
Feb 26, 202413.5513.6013.4013.4113.4110,300
Feb 23, 202413.7313.7513.5313.5313.5313,100
Feb 22, 202413.9513.9913.8913.9013.9016,000
Feb 21, 202413.9213.9213.8713.8813.888,700
Feb 20, 202413.6914.2513.5913.9013.9022,400
Feb 16, 202413.6113.8713.1013.6913.699,100
Feb 15, 202413.9013.9013.9013.9013.90-
Feb 14, 202413.7413.9313.7413.9013.902,000
Feb 13, 202414.0914.0913.6513.7413.746,100
Feb 12, 202414.2114.3013.8913.8913.895,300
Feb 09, 202413.9614.0513.9614.0014.001,300
Feb 08, 202414.0814.0813.9613.9613.967,800
Feb 07, 202414.7514.7514.1514.1514.1511,200
Feb 06, 202414.8615.3914.6015.0415.0426,400
Feb 05, 202413.8515.0313.8215.0315.0335,900
Feb 02, 202414.4114.8014.3914.4014.4031,200
Feb 01, 202414.3214.7014.2514.7014.7015,900
Jan 31, 202414.1914.3813.8113.8113.8126,800
Jan 30, 202414.0014.4814.0014.3614.3613,500
Jan 29, 202413.3214.4013.3013.7613.7633,000
Jan 26, 202413.7914.0513.5114.0514.056,700
Jan 25, 202413.8913.9313.8913.9313.931,400
Jan 24, 202413.8513.9513.5113.7113.7111,400
Jan 23, 202413.9914.1513.8513.9113.9114,200
Jan 22, 202413.6113.8813.5413.8013.8011,900
Jan 19, 202414.0014.0013.9914.0014.002,800
Jan 18, 202413.9814.1613.9814.1614.166,300
Jan 17, 202413.9113.9113.9113.9113.91-
Jan 16, 202413.9114.1513.9113.9113.918,400
Jan 12, 202413.9913.9913.9913.9913.99300
Jan 11, 202414.4014.4013.9113.9913.9913,800
Jan 10, 202414.0514.4414.0014.3014.3012,800
Jan 09, 202413.9614.1613.9314.1114.1116,300
Jan 08, 202413.6514.1813.6313.9013.9016,100
Jan 05, 202413.5114.1813.5113.6113.6110,000
Jan 04, 202413.3513.6013.2713.6013.6029,400
Jan 03, 202413.5013.5013.1113.1513.151,100
Jan 02, 202413.0113.0413.0013.0013.002,000
Dec 29, 202313.1513.1513.0313.0313.03200
Dec 28, 202313.1113.1113.1113.1113.11-
Dec 27, 202313.1113.1113.1113.1113.11-
Dec 26, 202312.9613.1112.9613.1113.11300
Dec 22, 202313.4113.5012.9513.0513.0527,100
Dec 21, 202313.2513.6613.2513.6613.661,400
Dec 20, 202313.8513.8512.8113.2513.258,500
Dec 19, 202313.8513.8513.8013.8013.801,000
Dec 18, 202313.7113.7113.7113.7113.71-
Dec 15, 202313.7113.7113.7113.7113.712,100
Dec 14, 202313.8013.9113.8013.9013.901,200
Dec 13, 202313.8413.8413.8013.8013.80600
Dec 12, 202314.0514.2313.7013.9913.9945,000
Dec 11, 202314.2114.2113.9113.9713.973,300
Dec 08, 202314.1714.3013.8214.1814.187,200
Dec 07, 202314.0714.4013.9114.1014.1023,400
Dec 06, 202314.2114.3613.8814.1414.1462,800
Dec 05, 202314.1114.7314.0814.6014.6017,500
Dec 04, 202314.0014.2914.0014.2514.253,900
Dec 01, 202314.6014.6113.9014.0014.00141,600
Nov 30, 202314.3014.8514.3014.8314.8325,700
Nov 29, 202314.1114.6014.1114.4014.4014,600
Nov 28, 202314.7314.8014.3814.5514.5535,400
Nov 27, 202314.0014.7013.9514.3314.3358,400
Nov 24, 202314.0114.5014.0114.3514.3516,600
Nov 22, 202313.9414.1913.9414.0314.032,400
Nov 21, 202313.6714.1413.4513.6913.6915,000
Nov 20, 202314.2414.4913.7013.7513.7512,700
Nov 17, 202313.8614.1913.8613.9013.902,300
Nov 16, 202314.0014.1013.9013.9013.903,300
Nov 15, 202313.4114.2413.3813.7113.7116,200
Nov 14, 202313.8013.9913.1013.3813.3847,900
Nov 13, 202314.4514.4514.0014.0514.053,500
Nov 10, 202314.0114.4414.0114.4014.4012,000
Nov 09, 202314.4014.5014.0014.0014.0017,900
Nov 08, 202314.2514.4614.0014.2514.2551,600
Nov 07, 202314.2014.6813.7314.4614.4652,900
Nov 06, 202314.9415.3014.1014.2014.2018,100
Nov 03, 202314.7515.2914.7515.2015.2018,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...