Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
9.01
-1.49 (-14.19%)
At close: Nov 20, 2024, 4:00 PM
9.05
+0.04 (0.45%)
After-hours: Nov 20, 2024, 6:41 PM EST
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.36 | 10.42 | 8.78 | 9.01 | 9.01 | -14.19% | 137,912 |
| Nov 19, 2024 | 10.12 | 11.28 | 9.51 | 10.50 | 10.50 | -9.17% | 202,572 |
| Nov 18, 2024 | 12.54 | 14.36 | 11.16 | 11.56 | 11.56 | -8.54% | 96,136 |
| Nov 15, 2024 | 13.64 | 14.00 | 12.54 | 12.64 | 12.64 | -7.33% | 25,079 |
| Nov 14, 2024 | 13.14 | 14.14 | 13.14 | 13.64 | 13.64 | -1.87% | 29,404 |
| Nov 13, 2024 | 14.30 | 14.78 | 13.68 | 13.90 | 13.90 | -4.14% | 41,280 |
| Nov 12, 2024 | 14.14 | 14.94 | 13.62 | 14.50 | 14.50 | 0.55% | 38,621 |
| Nov 11, 2024 | 15.74 | 15.74 | 14.12 | 14.42 | 14.42 | -4.38% | 65,169 |
| Nov 8, 2024 | 14.80 | 15.44 | 14.62 | 15.08 | 15.08 | -0.79% | 110,982 |
| Nov 7, 2024 | 16.00 | 16.54 | 14.60 | 15.20 | 15.20 | -5.94% | 107,251 |
| Nov 6, 2024 | 15.22 | 16.22 | 14.40 | 16.16 | 16.16 | 6.18% | 127,379 |
| Nov 5, 2024 | 15.40 | 15.44 | 14.60 | 15.22 | 15.22 | -0.39% | 91,253 |
| Nov 4, 2024 | 18.32 | 19.76 | 15.14 | 15.28 | 15.28 | -6.26% | 292,056 |
| Nov 1, 2024 | 16.54 | 16.54 | 14.88 | 16.30 | 16.30 | -1.57% | 59,262 |
| Oct 31, 2024 | 17.86 | 17.90 | 16.32 | 16.56 | 16.56 | -7.69% | 61,963 |
| Oct 30, 2024 | 18.82 | 18.91 | 17.20 | 17.94 | 17.94 | -3.55% | 91,167 |
| Oct 29, 2024 | 19.80 | 19.80 | 18.12 | 18.60 | 18.60 | -7.92% | 59,988 |
| Oct 28, 2024 | 19.86 | 20.50 | 19.40 | 20.20 | 20.20 | 1.92% | 58,583 |
| Oct 25, 2024 | 21.50 | 21.96 | 19.68 | 19.82 | 19.82 | -9.74% | 87,093 |
| Oct 24, 2024 | 20.62 | 22.68 | 20.46 | 21.96 | 21.96 | 9.80% | 106,171 |
| Oct 23, 2024 | 23.48 | 23.48 | 20.00 | 20.00 | 20.00 | -17.08% | 122,661 |
| Oct 22, 2024 | 23.00 | 25.90 | 22.08 | 24.12 | 24.12 | 3.17% | 320,199 |
| Oct 21, 2024 | 23.12 | 25.60 | 22.10 | 23.38 | 23.38 | -1.93% | 199,347 |
| Oct 18, 2024 | 20.80 | 24.98 | 20.24 | 23.84 | 23.84 | 10.47% | 425,957 |
| Oct 17, 2024 | 20.28 | 22.56 | 20.00 | 21.58 | 21.58 | 6.41% | 123,182 |
| Oct 16, 2024 | 20.00 | 21.10 | 19.80 | 20.28 | 20.28 | -2.22% | 87,992 |
| Oct 15, 2024 | 23.32 | 24.02 | 20.42 | 20.74 | 20.74 | -14.44% | 160,432 |
| Oct 14, 2024 | 24.44 | 25.44 | 23.60 | 24.24 | 24.24 | 5.03% | 112,259 |
| Oct 11, 2024 | 25.30 | 26.63 | 22.00 | 23.08 | 23.08 | -11.64% | 236,559 |
| Oct 10, 2024 | 23.80 | 30.44 | 23.78 | 26.12 | 26.12 | 33.81% | 3,189,614 |
| Oct 9, 2024 | 20.80 | 21.51 | 16.02 | 19.52 | 19.52 | -5.24% | 209,254 |
| Oct 8, 2024 | 24.84 | 25.27 | 20.50 | 20.60 | 20.60 | -17.99% | 286,487 |
| Oct 7, 2024 | 24.94 | 32.00 | 24.00 | 25.12 | 25.12 | -7.44% | 373,175 |
| Oct 4, 2024 | 30.12 | 34.00 | 26.76 | 27.14 | 27.14 | -18.35% | 390,705 |
| Oct 3, 2024 | 34.20 | 37.62 | 29.50 | 33.24 | 33.24 | 24.12% | 3,418,046 |
| Oct 2, 2024 | 13.92 | 35.98 | 13.90 | 26.78 | 26.78 | 98.96% | 10,821,341 |
| Oct 1, 2024 | 15.88 | 15.90 | 13.42 | 13.46 | 13.46 | -16.81% | 186,734 |
| Sep 30, 2024 | 18.00 | 18.96 | 16.12 | 16.18 | 16.18 | -10.21% | 113,933 |
| Sep 27, 2024 | 18.44 | 19.86 | 17.08 | 18.02 | 18.02 | -4.15% | 191,379 |
| Sep 26, 2024 | 18.22 | 21.20 | 16.40 | 18.80 | 18.80 | -2.39% | 229,406 |
| Sep 25, 2024 | 22.02 | 22.82 | 18.54 | 19.26 | 19.26 | -16.98% | 219,101 |
| Sep 24, 2024 | 27.26 | 29.20 | 21.26 | 23.20 | 23.20 | -11.85% | 221,280 |
| Sep 23, 2024 | 33.64 | 34.34 | 26.28 | 26.32 | 26.32 | -6.00% | 400,929 |
| Sep 20, 2024 | 37.34 | 41.00 | 27.02 | 28.00 | 28.00 | -25.57% | 185,284 |
| Sep 19, 2024 | 39.00 | 43.74 | 37.20 | 37.62 | 37.62 | -6.97% | 156,944 |
| Sep 18, 2024 | 46.62 | 49.89 | 39.30 | 40.44 | 40.44 | -27.53% | 284,584 |
| Sep 17, 2024 | 56.88 | 61.38 | 48.30 | 55.80 | 55.80 | 26.53% | 2,111,733 |
| Sep 16, 2024 | 36.48 | 49.98 | 35.40 | 44.10 | 44.10 | 35.36% | 2,617,620 |
| Sep 13, 2024 | 25.86 | 44.82 | 23.10 | 32.58 | 32.58 | 14.08% | 2,333,947 |
| Sep 12, 2024 | 38.40 | 39.84 | 27.00 | 28.56 | 28.56 | -28.96% | 309,465 |
| Sep 11, 2024 | 43.50 | 46.68 | 39.60 | 40.20 | 40.20 | -9.09% | 357,341 |
| Sep 10, 2024 | 45.48 | 59.40 | 44.10 | 44.22 | 44.22 | 10.83% | 4,703,978 |
| Sep 9, 2024 | 49.26 | 52.50 | 39.06 | 39.90 | 39.90 | -35.12% | 1,558,994 |
| Sep 6, 2024 | 53.04 | 74.70 | 42.66 | 61.50 | 61.50 | 147.58% | 13,169,684 |
| Sep 5, 2024 | 6.06 | 40.38 | 6.06 | 24.84 | 24.84 | 301.94% | 13,395,714 |
| Sep 4, 2024 | 6.48 | 6.54 | 5.94 | 6.18 | 6.18 | -8.85% | 33,874 |
| Sep 3, 2024 | 6.48 | 6.78 | 5.79 | 6.78 | 6.78 | 7.62% | 43,628 |
| Aug 30, 2024 | 6.84 | 7.26 | 5.82 | 6.30 | 6.30 | -10.26% | 67,170 |
| Aug 29, 2024 | 8.40 | 8.40 | 6.12 | 7.02 | 7.02 | -15.22% | 100,358 |
| Aug 28, 2024 | 10.50 | 10.86 | 7.86 | 8.28 | 8.28 | -24.59% | 43,213 |
| Aug 27, 2024 | 12.48 | 12.48 | 10.62 | 10.98 | 10.98 | -11.59% | 29,631 |
| Aug 26, 2024 | 14.40 | 14.64 | 12.06 | 12.42 | 12.42 | -13.75% | 20,708 |
| Aug 23, 2024 | 14.76 | 16.08 | 14.19 | 14.40 | 14.40 | -5.88% | 21,722 |
| Aug 22, 2024 | 14.10 | 16.80 | 14.10 | 15.30 | 15.30 | 6.69% | 28,123 |
| Aug 21, 2024 | 15.00 | 15.54 | 13.80 | 14.34 | 14.34 | -3.24% | 6,652 |
| Aug 20, 2024 | 15.54 | 15.78 | 14.04 | 14.82 | 14.82 | -0.80% | 10,400 |
| Aug 19, 2024 | 15.60 | 15.84 | 14.40 | 14.94 | 14.94 | -6.04% | 6,899 |
| Aug 16, 2024 | 16.74 | 17.04 | 14.88 | 15.90 | 15.90 | -1.12% | 19,644 |
| Aug 15, 2024 | 16.20 | 17.94 | 15.78 | 16.08 | 16.08 | -3.94% | 24,043 |
| Aug 14, 2024 | 17.58 | 19.25 | 15.78 | 16.74 | 16.74 | 0.36% | 53,209 |
| Aug 13, 2024 | 18.24 | 18.48 | 14.28 | 16.68 | 16.68 | -15.50% | 58,697 |
| Aug 12, 2024 | 14.28 | 22.80 | 14.04 | 19.74 | 19.74 | 61.27% | 802,077 |
| Aug 9, 2024 | 14.76 | 15.96 | 11.34 | 12.24 | 12.24 | -19.05% | 38,132 |
| Aug 8, 2024 | 18.78 | 19.56 | 14.94 | 15.12 | 15.12 | -21.98% | 36,689 |
| Aug 7, 2024 | 17.34 | 22.38 | 15.60 | 19.38 | 19.38 | 7.67% | 46,401 |
| Aug 6, 2024 | 20.34 | 21.30 | 17.16 | 18.00 | 18.00 | -5.36% | 10,752 |
| Aug 5, 2024 | 22.44 | 22.44 | 17.31 | 19.02 | 19.02 | -18.51% | 15,594 |
| Aug 2, 2024 | 24.42 | 25.80 | 21.72 | 23.34 | 23.34 | -8.69% | 9,450 |
| Aug 1, 2024 | 30.60 | 31.50 | 25.50 | 25.56 | 25.56 | -12.16% | 11,522 |
| Jul 31, 2024 | 33.54 | 33.54 | 29.10 | 29.10 | 29.10 | -9.35% | 11,239 |
| Jul 30, 2024 | 51.54 | 51.54 | 31.92 | 32.10 | 32.10 | -37.72% | 19,880 |
| Jul 29, 2024 | 53.76 | 53.76 | 51.54 | 51.54 | 51.54 | -4.13% | 3,561 |
| Jul 26, 2024 | 52.96 | 54.92 | 51.48 | 53.76 | 53.76 | -3.34% | 5,989 |
| Jul 25, 2024 | 54.96 | 55.80 | 47.40 | 55.62 | 55.62 | 3.11% | 12,865 |
| Jul 24, 2024 | 46.80 | 66.18 | 46.68 | 53.94 | 53.94 | 14.09% | 44,180 |
| Jul 23, 2024 | 48.66 | 60.78 | 45.90 | 47.28 | 47.28 | 2.20% | 35,358 |
| Jul 22, 2024 | 50.40 | 50.82 | 46.26 | 46.26 | 46.26 | -9.29% | 2,256 |
| Jul 19, 2024 | 52.62 | 52.62 | 46.74 | 51.00 | 51.00 | -4.17% | 2,405 |
| Jul 18, 2024 | 54.90 | 56.36 | 52.86 | 53.22 | 53.22 | -5.03% | 1,405 |
| Jul 17, 2024 | 58.86 | 59.55 | 54.37 | 56.04 | 56.04 | -5.32% | 3,464 |
| Jul 16, 2024 | 63.06 | 63.45 | 58.98 | 59.19 | 59.19 | -6.05% | 2,348 |
| Jul 15, 2024 | 72.30 | 73.92 | 63.00 | 63.00 | 63.00 | -8.54% | 3,699 |
| Jul 12, 2024 | 66.00 | 74.88 | 64.46 | 68.88 | 68.88 | 2.96% | 2,689 |
| Jul 11, 2024 | 71.94 | 75.48 | 65.28 | 66.90 | 66.90 | -7.93% | 3,055 |
| Jul 10, 2024 | 89.82 | 89.82 | 72.00 | 72.66 | 72.66 | -19.37% | 6,059 |
| Jul 9, 2024 | 94.74 | 94.74 | 90.12 | 90.12 | 90.12 | -6.18% | 1,086 |
| Jul 8, 2024 | 96.18 | 103.56 | 93.48 | 96.06 | 96.06 | 4.44% | 2,586 |
| Jul 5, 2024 | 115.02 | 117.06 | 90.12 | 91.98 | 91.98 | -21.42% | 5,059 |
| Jul 3, 2024 | 112.08 | 125.94 | 109.50 | 117.06 | 117.06 | 5.75% | 6,211 |
| Jul 2, 2024 | 99.90 | 119.88 | 99.90 | 110.70 | 110.70 | 6.40% | 6,785 |