Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
7.64
-0.51 (-6.26%)
At close: Nov 4, 2024, 4:00 PM
7.81
+0.17 (2.23%)
After-hours: Nov 4, 2024, 7:57 PM EST
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 9.16 | 9.88 | 7.57 | 7.64 | 7.64 | -6.26% | 579,364 |
| Nov 1, 2024 | 8.27 | 8.27 | 7.44 | 8.15 | 8.15 | -1.57% | 118,524 |
| Oct 31, 2024 | 8.93 | 8.95 | 8.16 | 8.28 | 8.28 | -7.69% | 123,927 |
| Oct 30, 2024 | 9.41 | 9.46 | 8.60 | 8.97 | 8.97 | -3.55% | 182,335 |
| Oct 29, 2024 | 9.90 | 9.90 | 9.06 | 9.30 | 9.30 | -7.92% | 119,976 |
| Oct 28, 2024 | 9.93 | 10.25 | 9.70 | 10.10 | 10.10 | 1.92% | 117,167 |
| Oct 25, 2024 | 10.75 | 10.98 | 9.84 | 9.91 | 9.91 | -9.74% | 174,187 |
| Oct 24, 2024 | 10.31 | 11.34 | 10.23 | 10.98 | 10.98 | 9.80% | 212,343 |
| Oct 23, 2024 | 11.74 | 11.74 | 10.00 | 10.00 | 10.00 | -17.08% | 245,322 |
| Oct 22, 2024 | 11.50 | 12.95 | 11.04 | 12.06 | 12.06 | 3.17% | 640,399 |
| Oct 21, 2024 | 11.56 | 12.80 | 11.05 | 11.69 | 11.69 | -1.93% | 398,695 |
| Oct 18, 2024 | 10.40 | 12.49 | 10.12 | 11.92 | 11.92 | 10.47% | 851,915 |
| Oct 17, 2024 | 10.14 | 11.28 | 10.00 | 10.79 | 10.79 | 6.41% | 246,365 |
| Oct 16, 2024 | 10.00 | 10.55 | 9.90 | 10.14 | 10.14 | -2.22% | 175,985 |
| Oct 15, 2024 | 11.66 | 12.01 | 10.21 | 10.37 | 10.37 | -14.44% | 320,864 |
| Oct 14, 2024 | 12.22 | 12.72 | 11.80 | 12.12 | 12.12 | 5.03% | 224,518 |
| Oct 11, 2024 | 12.65 | 13.32 | 11.00 | 11.54 | 11.54 | -11.64% | 473,118 |
| Oct 10, 2024 | 11.90 | 15.22 | 11.89 | 13.06 | 13.06 | 33.81% | 6,379,229 |
| Oct 9, 2024 | 10.40 | 10.76 | 8.01 | 9.76 | 9.76 | -5.24% | 418,508 |
| Oct 8, 2024 | 12.42 | 12.63 | 10.25 | 10.30 | 10.30 | -17.99% | 572,974 |
| Oct 7, 2024 | 12.47 | 16.00 | 12.00 | 12.56 | 12.56 | -7.44% | 746,351 |
| Oct 4, 2024 | 15.06 | 17.00 | 13.38 | 13.57 | 13.57 | -18.35% | 781,410 |
| Oct 3, 2024 | 17.10 | 18.81 | 14.75 | 16.62 | 16.62 | 24.12% | 6,836,092 |
| Oct 2, 2024 | 6.96 | 17.99 | 6.95 | 13.39 | 13.39 | 98.96% | 21,642,683 |
| Oct 1, 2024 | 7.94 | 7.95 | 6.71 | 6.73 | 6.73 | -16.81% | 373,469 |
| Sep 30, 2024 | 9.00 | 9.48 | 8.06 | 8.09 | 8.09 | -10.21% | 227,866 |
| Sep 27, 2024 | 9.22 | 9.93 | 8.54 | 9.01 | 9.01 | -4.15% | 382,759 |
| Sep 26, 2024 | 9.11 | 10.60 | 8.20 | 9.40 | 9.40 | -2.39% | 458,812 |
| Sep 25, 2024 | 11.01 | 11.41 | 9.27 | 9.63 | 9.63 | -16.98% | 438,202 |
| Sep 24, 2024 | 13.63 | 14.60 | 10.63 | 11.60 | 11.60 | -11.85% | 442,561 |
| Sep 23, 2024 | 16.82 | 17.17 | 13.14 | 13.16 | 13.16 | -6.00% | 801,859 |
| Sep 20, 2024 | 18.67 | 20.50 | 13.51 | 14.00 | 14.00 | -25.57% | 370,568 |
| Sep 19, 2024 | 19.50 | 21.87 | 18.60 | 18.81 | 18.81 | -6.97% | 313,888 |
| Sep 18, 2024 | 23.31 | 24.95 | 19.65 | 20.22 | 20.22 | -27.53% | 569,168 |
| Sep 17, 2024 | 28.44 | 30.69 | 24.15 | 27.90 | 27.90 | 26.53% | 4,223,466 |
| Sep 16, 2024 | 18.24 | 24.99 | 17.70 | 22.05 | 22.05 | 35.36% | 5,235,240 |
| Sep 13, 2024 | 12.93 | 22.41 | 11.55 | 16.29 | 16.29 | 14.08% | 4,667,894 |
| Sep 12, 2024 | 19.20 | 19.92 | 13.50 | 14.28 | 14.28 | -28.96% | 618,931 |
| Sep 11, 2024 | 21.75 | 23.34 | 19.80 | 20.10 | 20.10 | -9.09% | 714,682 |
| Sep 10, 2024 | 22.74 | 29.70 | 22.05 | 22.11 | 22.11 | 10.83% | 9,407,957 |
| Sep 9, 2024 | 24.63 | 26.25 | 19.53 | 19.95 | 19.95 | -35.12% | 3,117,988 |
| Sep 6, 2024 | 26.52 | 37.35 | 21.33 | 30.75 | 30.75 | 147.58% | 26,339,369 |
| Sep 5, 2024 | 3.03 | 20.19 | 3.03 | 12.42 | 12.42 | 301.94% | 26,791,428 |
| Sep 4, 2024 | 3.24 | 3.27 | 2.97 | 3.09 | 3.09 | -8.85% | 67,748 |
| Sep 3, 2024 | 3.24 | 3.39 | 2.90 | 3.39 | 3.39 | 7.62% | 87,256 |
| Aug 30, 2024 | 3.42 | 3.63 | 2.91 | 3.15 | 3.15 | -10.26% | 134,341 |
| Aug 29, 2024 | 4.20 | 4.20 | 3.06 | 3.51 | 3.51 | -15.22% | 200,716 |
| Aug 28, 2024 | 5.25 | 5.43 | 3.93 | 4.14 | 4.14 | -24.59% | 86,427 |
| Aug 27, 2024 | 6.24 | 6.24 | 5.31 | 5.49 | 5.49 | -11.59% | 59,263 |
| Aug 26, 2024 | 7.20 | 7.32 | 6.03 | 6.21 | 6.21 | -13.75% | 41,417 |
| Aug 23, 2024 | 7.38 | 8.04 | 7.10 | 7.20 | 7.20 | -5.88% | 43,444 |
| Aug 22, 2024 | 7.05 | 8.40 | 7.05 | 7.65 | 7.65 | 6.69% | 56,246 |
| Aug 21, 2024 | 7.50 | 7.77 | 6.90 | 7.17 | 7.17 | -3.24% | 13,304 |
| Aug 20, 2024 | 7.77 | 7.89 | 7.02 | 7.41 | 7.41 | -0.80% | 20,801 |
| Aug 19, 2024 | 7.80 | 7.92 | 7.20 | 7.47 | 7.47 | -6.04% | 13,798 |
| Aug 16, 2024 | 8.37 | 8.52 | 7.44 | 7.95 | 7.95 | -1.12% | 39,288 |
| Aug 15, 2024 | 8.10 | 8.97 | 7.89 | 8.04 | 8.04 | -3.94% | 48,086 |
| Aug 14, 2024 | 8.79 | 9.63 | 7.89 | 8.37 | 8.37 | 0.36% | 106,418 |
| Aug 13, 2024 | 9.12 | 9.24 | 7.14 | 8.34 | 8.34 | -15.50% | 117,394 |
| Aug 12, 2024 | 7.14 | 11.40 | 7.02 | 9.87 | 9.87 | 61.27% | 1,604,155 |
| Aug 9, 2024 | 7.38 | 7.98 | 5.67 | 6.12 | 6.12 | -19.05% | 76,265 |
| Aug 8, 2024 | 9.39 | 9.78 | 7.47 | 7.56 | 7.56 | -21.98% | 73,379 |
| Aug 7, 2024 | 8.67 | 11.19 | 7.80 | 9.69 | 9.69 | 7.67% | 92,802 |
| Aug 6, 2024 | 10.17 | 10.65 | 8.58 | 9.00 | 9.00 | -5.36% | 21,505 |
| Aug 5, 2024 | 11.22 | 11.22 | 8.66 | 9.51 | 9.51 | -18.51% | 31,188 |
| Aug 2, 2024 | 12.21 | 12.90 | 10.86 | 11.67 | 11.67 | -8.69% | 18,901 |
| Aug 1, 2024 | 15.30 | 15.75 | 12.75 | 12.78 | 12.78 | -12.16% | 23,044 |
| Jul 31, 2024 | 16.77 | 16.77 | 14.55 | 14.55 | 14.55 | -9.35% | 22,478 |
| Jul 30, 2024 | 25.77 | 25.77 | 15.96 | 16.05 | 16.05 | -37.72% | 39,761 |
| Jul 29, 2024 | 26.88 | 26.88 | 25.77 | 25.77 | 25.77 | -4.13% | 7,122 |
| Jul 26, 2024 | 26.48 | 27.46 | 25.74 | 26.88 | 26.88 | -3.34% | 11,978 |
| Jul 25, 2024 | 27.48 | 27.90 | 23.70 | 27.81 | 27.81 | 3.11% | 25,731 |
| Jul 24, 2024 | 23.40 | 33.09 | 23.34 | 26.97 | 26.97 | 14.09% | 88,361 |
| Jul 23, 2024 | 24.33 | 30.39 | 22.95 | 23.64 | 23.64 | 2.20% | 70,716 |
| Jul 22, 2024 | 25.20 | 25.41 | 23.13 | 23.13 | 23.13 | -9.29% | 4,513 |
| Jul 19, 2024 | 26.31 | 26.31 | 23.37 | 25.50 | 25.50 | -4.17% | 4,811 |
| Jul 18, 2024 | 27.45 | 28.18 | 26.43 | 26.61 | 26.61 | -5.03% | 2,810 |
| Jul 17, 2024 | 29.43 | 29.78 | 27.19 | 28.02 | 28.02 | -5.32% | 6,928 |
| Jul 16, 2024 | 31.53 | 31.73 | 29.49 | 29.60 | 29.60 | -6.05% | 4,697 |
| Jul 15, 2024 | 36.15 | 36.96 | 31.50 | 31.50 | 31.50 | -8.54% | 7,398 |
| Jul 12, 2024 | 33.00 | 37.44 | 32.23 | 34.44 | 34.44 | 2.96% | 5,379 |
| Jul 11, 2024 | 35.97 | 37.74 | 32.64 | 33.45 | 33.45 | -7.93% | 6,110 |
| Jul 10, 2024 | 44.91 | 44.91 | 36.00 | 36.33 | 36.33 | -19.37% | 12,118 |
| Jul 9, 2024 | 47.37 | 47.37 | 45.06 | 45.06 | 45.06 | -6.18% | 2,172 |
| Jul 8, 2024 | 48.09 | 51.78 | 46.74 | 48.03 | 48.03 | 4.44% | 5,172 |
| Jul 5, 2024 | 57.51 | 58.53 | 45.06 | 45.99 | 45.99 | -21.42% | 10,118 |
| Jul 3, 2024 | 56.04 | 62.97 | 54.75 | 58.53 | 58.53 | 5.75% | 12,423 |
| Jul 2, 2024 | 49.95 | 59.94 | 49.95 | 55.35 | 55.35 | 6.40% | 13,571 |
| Jul 1, 2024 | 46.23 | 59.10 | 42.19 | 52.02 | 52.02 | 11.65% | 32,861 |
| Jun 28, 2024 | 36.93 | 89.70 | 36.93 | 46.59 | 46.59 | 17.21% | 169,342 |
| Jun 27, 2024 | 41.10 | 42.75 | 39.00 | 39.75 | 39.75 | -4.68% | 4,374 |
| Jun 26, 2024 | 46.35 | 46.35 | 40.20 | 41.70 | 41.70 | -11.75% | 8,105 |
| Jun 25, 2024 | 47.10 | 49.95 | 45.30 | 47.25 | 47.25 | -2.78% | 5,202 |
| Jun 24, 2024 | 39.30 | 51.75 | 38.88 | 48.60 | 48.60 | 17.82% | 14,034 |
| Jun 21, 2024 | 40.05 | 41.55 | 37.82 | 41.25 | 41.25 | 0.36% | 5,275 |
| Jun 20, 2024 | 38.40 | 43.05 | 38.10 | 41.10 | 41.10 | 4.58% | 10,933 |
| Jun 18, 2024 | 36.00 | 41.25 | 32.70 | 39.30 | 39.30 | 8.26% | 16,790 |
| Jun 17, 2024 | 40.05 | 41.99 | 34.20 | 36.30 | 36.30 | -13.57% | 12,524 |
| Jun 14, 2024 | 42.30 | 57.00 | 39.15 | 42.00 | 42.00 | -6.04% | 104,657 |
| Jun 13, 2024 | 33.60 | 63.30 | 33.60 | 44.70 | 44.70 | 27.90% | 526,372 |