Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)

0.5910
-0.0990 (-14.35%)
NASDAQ· Last Trade: Aug 1st, 3:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20260.690.720.570.591,368,5570.59
7/30/20260.870.880.660.69777,0200.69
7/29/20261.231.270.910.94549,5120.94
7/28/20261.271.511.071.301,142,7261.30
7/27/20260.250.250.240.24376,8891.20
7/24/20260.230.250.220.251,477,1051.24
7/23/20260.260.270.210.231,162,5761.16
7/22/20260.330.350.320.32876,4491.62
7/21/20260.320.360.320.33553,8591.64
7/20/20260.370.370.310.33709,6751.65
7/17/20260.390.390.360.36255,7601.82
7/16/20260.390.390.360.39250,0811.93
7/15/20260.380.400.370.39290,2771.94
7/14/20260.370.430.370.39847,4251.95
7/13/20260.410.410.350.361,004,7861.82
7/10/20260.450.450.390.412,603,3162.05
7/09/20260.440.510.400.431,823,7782.15
7/08/20260.530.550.410.431,526,2212.15
7/07/20260.680.690.530.561,449,5652.77
7/06/20260.900.910.700.741,747,2783.69
7/02/20261.161.451.011.0336,890,9545.15
7/01/20261.281.280.980.992,522,4694.95
6/30/20261.321.581.231.25755,8966.25
6/29/20261.531.531.291.29379,4626.45
6/26/20261.841.921.391.522,311,6657.60
6/25/20262.302.301.891.89284,1409.45
6/24/20262.783.552.202.43515,66012.15
6/23/20262.413.022.352.97548,00714.85
6/22/20263.463.803.123.801,015,36319.00
6/18/20263.553.753.283.47993,04117.35
6/17/20260.820.890.800.82663,69816.38
6/16/20260.770.850.770.8593,21317.00
6/15/20260.930.960.750.81721,50016.15
6/12/20260.830.950.830.92323,21518.40
6/11/20260.820.950.770.9010,203,57617.94
6/10/20260.871.000.840.92446,17118.48
6/09/20260.820.880.800.88178,77017.58
6/08/20260.800.840.770.8465,45016.80
6/05/20260.870.870.770.80173,25515.94
6/04/20260.870.890.850.86196,10517.19
6/03/20260.950.950.870.90128,38718.00
6/02/20260.980.980.940.95106,06819.00
6/01/20261.001.030.950.98221,24619.57
5/29/20261.071.081.031.04216,73120.80
5/28/20260.991.110.991.09648,59721.80
5/27/20261.091.121.001.022,685,93920.40
5/26/20261.011.200.961.18679,42323.60
5/22/20261.191.231.121.141,221,72522.80
5/21/20261.171.491.121.2942,164,58325.80
5/20/20260.960.980.880.9346,12218.65
5/19/20260.991.040.950.9576,09219.02
5/18/20261.161.180.921.00144,92920.00
5/15/20261.181.181.121.1238,20822.40
5/14/20261.221.251.171.1882,04223.60
5/13/20261.141.331.121.19228,59123.80
5/12/20261.141.171.071.1271,39122.40
5/11/20261.091.151.061.07124,75421.40
5/08/20261.101.191.051.14100,97022.80
5/07/20261.191.201.111.14134,16122.80
5/06/20261.411.481.031.19821,11423.80
5/05/20261.871.951.731.92150,79638.40
5/04/20261.922.061.731.91539,13238.20
5/01/20261.832.111.721.961,856,33239.20