Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
4.700
-0.160 (-3.29%)
Jun 10, 2025, 12:24 PM - Market open
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 4.74 | 5.06 | 4.74 | 4.77 | - | -1.85% | 52,513 |
| Jun 9, 2025 | 4.56 | 4.97 | 4.41 | 4.86 | 4.86 | 6.00% | 101,482 |
| Jun 6, 2025 | 4.60 | 4.84 | 4.40 | 4.59 | 4.59 | -7.37% | 147,082 |
| Jun 5, 2025 | 5.12 | 5.19 | 4.80 | 4.95 | 4.95 | -6.43% | 241,317 |
| Jun 4, 2025 | 4.33 | 7.87 | 4.17 | 5.29 | 5.29 | 23.02% | 2,508,858 |
| Jun 3, 2025 | 4.45 | 4.55 | 4.18 | 4.30 | 4.30 | -0.46% | 116,833 |
| Jun 2, 2025 | 4.01 | 4.74 | 3.95 | 4.32 | 4.32 | 8.54% | 312,275 |
| May 30, 2025 | 4.27 | 4.33 | 3.92 | 3.98 | 3.98 | -8.29% | 82,532 |
| May 29, 2025 | 4.63 | 4.64 | 4.28 | 4.34 | 4.34 | -6.47% | 136,709 |
| May 28, 2025 | 5.22 | 5.22 | 4.30 | 4.64 | 4.64 | -9.48% | 180,513 |
| May 27, 2025 | 4.79 | 5.80 | 4.65 | 5.13 | 5.13 | 0.69% | 171,873 |
| May 23, 2025 | 5.24 | 5.24 | 4.52 | 5.09 | 5.09 | -1.72% | 110,382 |
| May 22, 2025 | 7.14 | 7.18 | 4.54 | 5.18 | 5.18 | -30.19% | 273,763 |
| May 21, 2025 | 8.54 | 8.54 | 7.42 | 7.42 | 7.42 | -14.52% | 94,049 |
| May 20, 2025 | 7.49 | 8.96 | 7.49 | 8.68 | 8.68 | 14.81% | 96,825 |
| May 19, 2025 | 7.91 | 8.16 | 7.42 | 7.56 | 7.56 | -5.26% | 22,935 |
| May 16, 2025 | 7.14 | 8.54 | 7.14 | 7.98 | 7.98 | 14.00% | 83,336 |
| May 15, 2025 | 7.07 | 7.25 | 6.79 | 7.00 | 7.00 | -1.96% | 24,527 |
| May 14, 2025 | 7.56 | 7.56 | 7.07 | 7.14 | 7.14 | -3.77% | 23,255 |
| May 13, 2025 | 6.93 | 7.63 | 6.93 | 7.42 | 7.42 | 3.92% | 35,596 |
| May 12, 2025 | 6.93 | 7.91 | 6.86 | 7.14 | 7.14 | 5.70% | 56,712 |
| May 9, 2025 | 6.59 | 7.21 | 6.58 | 6.76 | 6.76 | 1.41% | 42,654 |
| May 8, 2025 | 6.86 | 7.00 | 6.16 | 6.66 | 6.66 | -3.44% | 56,167 |
| May 7, 2025 | 7.00 | 7.21 | 6.67 | 6.90 | 6.90 | 1.29% | 45,921 |
| May 6, 2025 | 7.70 | 7.70 | 6.38 | 6.81 | 6.81 | -18.25% | 119,559 |
| May 5, 2025 | 8.40 | 9.03 | 8.19 | 8.33 | 8.33 | -3.25% | 70,519 |
| May 2, 2025 | 8.82 | 9.45 | 8.54 | 8.61 | 8.61 | -8.89% | 74,089 |
| May 1, 2025 | 8.05 | 9.94 | 8.05 | 9.45 | 9.45 | 17.39% | 214,905 |
| Apr 30, 2025 | 8.05 | 8.40 | 7.84 | 8.05 | 8.05 | -6.50% | 42,094 |
| Apr 29, 2025 | 8.12 | 8.68 | 7.84 | 8.61 | 8.61 | 8.85% | 508,963 |
| Apr 28, 2025 | 8.40 | 8.40 | 7.77 | 7.91 | 7.91 | -5.83% | 87,225 |
| Apr 25, 2025 | 8.75 | 12.53 | 8.33 | 8.40 | 8.40 | -3.23% | 1,418,999 |
| Apr 24, 2025 | 8.61 | 9.24 | 8.47 | 8.68 | 8.68 | 0.81% | 64,978 |
| Apr 23, 2025 | 8.96 | 9.17 | 8.19 | 8.61 | 8.61 | -2.38% | 81,891 |
| Apr 22, 2025 | 7.98 | 9.80 | 7.63 | 8.82 | 8.82 | 10.53% | 379,621 |
| Apr 21, 2025 | 9.24 | 9.38 | 7.77 | 7.98 | 7.98 | -16.79% | 68,537 |
| Apr 17, 2025 | 9.59 | 10.08 | 9.11 | 9.59 | 9.59 | -2.14% | 41,788 |
| Apr 16, 2025 | 9.80 | 10.64 | 9.31 | 9.80 | 9.80 | -5.41% | 78,484 |
| Apr 15, 2025 | 10.50 | 11.06 | 10.29 | 10.36 | 10.36 | -8.07% | 64,524 |
| Apr 14, 2025 | 11.69 | 12.46 | 10.36 | 11.27 | 11.27 | -10.06% | 108,230 |
| Apr 11, 2025 | 14.21 | 14.49 | 11.62 | 12.53 | 12.53 | -18.26% | 194,711 |
| Apr 10, 2025 | 22.47 | 26.04 | 14.77 | 15.33 | 15.33 | -7.59% | 5,440,277 |
| Apr 9, 2025 | 15.96 | 17.15 | 14.91 | 16.59 | 16.59 | -4.82% | 94,383 |
| Apr 8, 2025 | 17.01 | 17.43 | 14.70 | 17.43 | 17.43 | -5.68% | 51,027 |
| Apr 7, 2025 | 21.07 | 21.67 | 18.48 | 18.48 | 18.48 | -13.44% | 38,313 |
| Apr 4, 2025 | 23.31 | 24.10 | 20.72 | 21.35 | 21.35 | -11.59% | 33,258 |
| Apr 3, 2025 | 24.50 | 24.50 | 22.12 | 24.15 | 24.15 | 1.17% | 27,451 |
| Apr 2, 2025 | 23.24 | 29.25 | 23.24 | 23.87 | 23.87 | 2.56% | 37,082 |
| Apr 1, 2025 | 22.40 | 24.01 | 21.49 | 23.28 | 23.28 | 5.22% | 17,575 |
| Mar 31, 2025 | 21.42 | 24.93 | 20.44 | 22.12 | 22.12 | -4.24% | 14,809 |