Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
1.200
-0.040 (-3.23%)
At close: Apr 25, 2025, 4:00 PM
1.220
+0.020 (1.67%)
Pre-market: Apr 28, 2025, 4:16 AM EDT

WHLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.251.791.191.201.20-3.23%9,871,847
Apr 24, 20251.231.321.211.241.240.81%454,852
Apr 23, 20251.281.311.171.231.23-2.38%573,240
Apr 22, 20251.141.401.091.261.2610.53%2,657,353
Apr 21, 20251.321.341.111.141.14-16.79%479,761
Apr 17, 20251.371.441.301.371.37-2.14%292,516
Apr 16, 20251.401.521.331.401.40-5.41%549,393
Apr 15, 20251.501.581.471.481.48-8.07%451,674
Apr 14, 20251.671.781.481.611.61-10.06%757,611
Apr 11, 20252.032.071.661.791.79-18.26%1,362,982
Apr 10, 20253.213.722.112.192.19-7.59%38,081,942
Apr 9, 20252.282.452.132.372.37-4.82%660,686
Apr 8, 20252.432.492.102.492.49-5.68%357,190
Apr 7, 20253.013.102.642.642.64-13.44%268,191
Apr 4, 20253.333.442.963.053.05-11.59%232,810
Apr 3, 20253.503.503.163.453.451.17%192,158
Apr 2, 20253.324.183.323.413.412.56%259,574
Apr 1, 20253.203.433.073.333.335.22%123,027
Mar 31, 20253.063.562.923.163.16-4.24%103,668
Mar 28, 20253.743.852.923.303.30-13.16%299,144
Mar 27, 20253.324.503.323.803.80-3.80%540,264
Mar 26, 20254.204.393.953.953.95-6.38%42,029
Mar 25, 20254.754.754.114.224.22-11.18%73,737
Mar 24, 20255.355.454.554.754.75-14.41%142,180
Mar 21, 20255.505.955.465.555.55-1.77%70,771
Mar 20, 20256.306.305.505.655.65-11.72%109,241
Mar 19, 20256.456.656.206.406.40-0.78%61,474
Mar 18, 20255.857.135.756.456.457.50%210,638
Mar 17, 20255.756.405.756.006.004.35%122,448
Mar 14, 20255.856.255.655.755.75-0.86%90,395
Mar 13, 20255.956.455.605.805.804.50%125,500
Mar 12, 20255.566.305.555.555.55-3.48%112,987
Mar 11, 20255.806.305.205.755.750.88%144,206
Mar 10, 20256.657.355.665.705.70-20.28%269,253
Mar 7, 20255.908.105.507.157.1536.19%4,351,358
Mar 6, 20256.206.205.155.255.25-21.05%282,480
Mar 5, 20257.107.346.056.656.65-11.33%182,431
Mar 4, 202510.7519.856.507.507.50-32.13%3,565,394
Mar 3, 202512.9013.2011.0011.0511.05-15.65%36,372
Feb 28, 202513.1013.7512.8513.1013.10-2.96%13,046
Feb 27, 202514.3015.2513.2513.5013.50-4.93%31,202
Feb 26, 202514.8516.6013.7514.2014.20-3.40%50,839
Feb 25, 202515.3015.9014.0014.7014.70-10.91%36,968
Feb 24, 202515.4019.3514.8016.5016.508.55%163,714
Feb 21, 202515.4015.8014.9415.2015.20-3.49%15,308
Feb 20, 202517.0017.3815.0015.7515.75-10.00%21,612
Feb 19, 202518.3518.6716.5017.5017.50-7.89%37,412
Feb 18, 202521.1521.8018.4019.0019.00-12.44%36,313
Feb 14, 202521.6023.4521.2921.7021.70-1.36%19,871
Feb 13, 202521.3023.9521.3022.0022.001.15%40,841