Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
3.135
-0.166 (-5.02%)
Mar 31, 2025, 3:37 PM EDT - Market open
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.06 | 3.56 | 3.14 | 3.05 | - | -7.61% | - |
| Mar 28, 2025 | 3.74 | 3.85 | 2.92 | 3.30 | 3.30 | -13.16% | 299,144 |
| Mar 27, 2025 | 3.32 | 4.50 | 3.32 | 3.80 | 3.80 | -3.80% | 540,264 |
| Mar 26, 2025 | 4.20 | 4.39 | 3.95 | 3.95 | 3.95 | -6.38% | 42,029 |
| Mar 25, 2025 | 4.75 | 4.75 | 4.11 | 4.22 | 4.22 | -11.18% | 73,737 |
| Mar 24, 2025 | 5.35 | 5.45 | 4.55 | 4.75 | 4.75 | -14.41% | 142,180 |
| Mar 21, 2025 | 5.50 | 5.95 | 5.46 | 5.55 | 5.55 | -1.77% | 70,771 |
| Mar 20, 2025 | 6.30 | 6.30 | 5.50 | 5.65 | 5.65 | -11.72% | 109,241 |
| Mar 19, 2025 | 6.45 | 6.65 | 6.20 | 6.40 | 6.40 | -0.78% | 61,474 |
| Mar 18, 2025 | 5.85 | 7.13 | 5.75 | 6.45 | 6.45 | 7.50% | 210,638 |
| Mar 17, 2025 | 5.75 | 6.40 | 5.75 | 6.00 | 6.00 | 4.35% | 122,448 |
| Mar 14, 2025 | 5.85 | 6.25 | 5.65 | 5.75 | 5.75 | -0.86% | 90,395 |
| Mar 13, 2025 | 5.95 | 6.45 | 5.60 | 5.80 | 5.80 | 4.50% | 125,500 |
| Mar 12, 2025 | 5.56 | 6.30 | 5.55 | 5.55 | 5.55 | -3.48% | 112,987 |
| Mar 11, 2025 | 5.80 | 6.30 | 5.20 | 5.75 | 5.75 | 0.88% | 144,206 |
| Mar 10, 2025 | 6.65 | 7.35 | 5.66 | 5.70 | 5.70 | -20.28% | 269,253 |
| Mar 7, 2025 | 5.90 | 8.10 | 5.50 | 7.15 | 7.15 | 36.19% | 4,351,358 |
| Mar 6, 2025 | 6.20 | 6.20 | 5.15 | 5.25 | 5.25 | -21.05% | 282,480 |
| Mar 5, 2025 | 7.10 | 7.34 | 6.05 | 6.65 | 6.65 | -11.33% | 182,431 |
| Mar 4, 2025 | 10.75 | 19.85 | 6.50 | 7.50 | 7.50 | -32.13% | 3,565,394 |
| Mar 3, 2025 | 12.90 | 13.20 | 11.00 | 11.05 | 11.05 | -15.65% | 36,372 |
| Feb 28, 2025 | 13.10 | 13.75 | 12.85 | 13.10 | 13.10 | -2.96% | 13,046 |
| Feb 27, 2025 | 14.30 | 15.25 | 13.25 | 13.50 | 13.50 | -4.93% | 31,202 |
| Feb 26, 2025 | 14.85 | 16.60 | 13.75 | 14.20 | 14.20 | -3.40% | 50,839 |
| Feb 25, 2025 | 15.30 | 15.90 | 14.00 | 14.70 | 14.70 | -10.91% | 36,968 |
| Feb 24, 2025 | 15.40 | 19.35 | 14.80 | 16.50 | 16.50 | 8.55% | 163,714 |
| Feb 21, 2025 | 15.40 | 15.80 | 14.94 | 15.20 | 15.20 | -3.49% | 15,308 |
| Feb 20, 2025 | 17.00 | 17.38 | 15.00 | 15.75 | 15.75 | -10.00% | 21,612 |
| Feb 19, 2025 | 18.35 | 18.67 | 16.50 | 17.50 | 17.50 | -7.89% | 37,412 |
| Feb 18, 2025 | 21.15 | 21.80 | 18.40 | 19.00 | 19.00 | -12.44% | 36,313 |
| Feb 14, 2025 | 21.60 | 23.45 | 21.29 | 21.70 | 21.70 | -1.36% | 19,871 |
| Feb 13, 2025 | 21.30 | 23.95 | 21.30 | 22.00 | 22.00 | 1.15% | 40,841 |
| Feb 12, 2025 | 21.30 | 22.75 | 20.20 | 21.75 | 21.75 | - | 35,535 |
| Feb 11, 2025 | 20.00 | 23.60 | 19.45 | 21.75 | 21.75 | 7.41% | 40,948 |
| Feb 10, 2025 | 23.15 | 23.59 | 19.85 | 20.25 | 20.25 | -12.34% | 22,801 |
| Feb 7, 2025 | 24.45 | 25.75 | 22.50 | 23.10 | 23.10 | -8.88% | 14,866 |
| Feb 6, 2025 | 28.45 | 28.45 | 23.95 | 25.35 | 25.35 | -7.82% | 20,180 |
| Feb 5, 2025 | 28.50 | 28.66 | 25.85 | 27.50 | 27.50 | -7.25% | 27,031 |
| Feb 4, 2025 | 29.95 | 31.75 | 29.65 | 29.65 | 29.65 | -2.95% | 27,208 |
| Feb 3, 2025 | 31.60 | 32.35 | 29.65 | 30.55 | 30.55 | -2.78% | 33,299 |
| Jan 31, 2025 | 36.00 | 36.44 | 31.21 | 31.43 | 31.43 | -12.34% | 23,264 |
| Jan 30, 2025 | 33.50 | 37.20 | 32.00 | 35.85 | 35.85 | 7.01% | 43,543 |
| Jan 29, 2025 | 31.45 | 35.95 | 31.25 | 33.50 | 33.50 | 5.85% | 40,303 |
| Jan 28, 2025 | 30.55 | 36.00 | 28.00 | 31.65 | 31.65 | -19.26% | 67,732 |
| Jan 27, 2025 | 38.40 | 42.20 | 36.40 | 39.20 | 39.20 | -1.51% | 19,605 |
| Jan 24, 2025 | 40.00 | 41.80 | 38.40 | 39.80 | 39.80 | 1.53% | 26,302 |
| Jan 23, 2025 | 43.00 | 43.40 | 38.40 | 39.20 | 39.20 | -13.27% | 43,012 |
| Jan 22, 2025 | 45.80 | 49.40 | 44.00 | 45.20 | 45.20 | -4.24% | 32,817 |
| Jan 21, 2025 | 50.00 | 51.56 | 44.00 | 47.20 | 47.20 | -4.45% | 33,884 |
| Jan 17, 2025 | 53.00 | 56.80 | 48.20 | 49.40 | 49.40 | -13.33% | 86,273 |