Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)
1.1500
-0.0800 (-6.50%)
NASDAQ · Last Trade: May 1st, 2:40 AM EDT
Historical Prices For Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 1.15 | 1.20 | 1.12 | 1.15 | 290,145 | 1.15 |
| 4/29/2025 | 1.16 | 1.24 | 1.12 | 1.23 | 3,552,596 | 1.23 |
| 4/28/2025 | 1.20 | 1.20 | 1.11 | 1.13 | 607,023 | 1.13 |
| 4/25/2025 | 1.25 | 1.79 | 1.19 | 1.20 | 9,932,999 | 1.20 |
| 4/24/2025 | 1.23 | 1.32 | 1.21 | 1.24 | 446,751 | 1.24 |
| 4/23/2025 | 1.28 | 1.31 | 1.17 | 1.23 | 566,172 | 1.23 |
| 4/22/2025 | 1.14 | 1.40 | 1.09 | 1.26 | 2,647,388 | 1.26 |
| 4/21/2025 | 1.32 | 1.34 | 1.11 | 1.14 | 462,850 | 1.14 |
| 4/17/2025 | 1.37 | 1.44 | 1.30 | 1.37 | 292,516 | 1.37 |
| 4/16/2025 | 1.40 | 1.52 | 1.33 | 1.40 | 540,717 | 1.40 |
| 4/15/2025 | 1.50 | 1.58 | 1.47 | 1.48 | 432,417 | 1.48 |
| 4/14/2025 | 1.67 | 1.78 | 1.48 | 1.61 | 751,322 | 1.61 |
| 4/11/2025 | 2.03 | 2.07 | 1.66 | 1.79 | 1,362,983 | 1.79 |
| 4/10/2025 | 3.21 | 3.72 | 2.11 | 2.19 | 37,964,023 | 2.19 |
| 4/09/2025 | 2.28 | 2.45 | 2.13 | 2.37 | 551,525 | 2.37 |
| 4/08/2025 | 2.43 | 2.49 | 2.10 | 2.49 | 355,312 | 2.49 |
| 4/07/2025 | 3.01 | 3.10 | 2.64 | 2.64 | 265,645 | 2.64 |
| 4/04/2025 | 3.33 | 3.44 | 2.96 | 3.04 | 232,810 | 3.04 |
| 4/03/2025 | 3.50 | 3.50 | 3.16 | 3.45 | 192,128 | 3.45 |
| 4/02/2025 | 3.32 | 4.18 | 3.32 | 3.41 | 258,581 | 3.41 |
| 4/01/2025 | 3.20 | 3.43 | 3.07 | 3.33 | 122,912 | 3.33 |
| 3/31/2025 | 3.06 | 3.56 | 2.92 | 3.16 | 103,588 | 3.16 |
| 3/28/2025 | 3.74 | 3.85 | 2.92 | 3.30 | 299,144 | 3.30 |
| 3/27/2025 | 3.32 | 4.50 | 3.32 | 3.80 | 544,030 | 3.80 |
| 3/26/2025 | 0.84 | 0.88 | 0.79 | 0.79 | 208,053 | 0.79 |
| 3/25/2025 | 0.95 | 0.95 | 0.82 | 0.84 | 367,891 | 0.84 |
| 3/24/2025 | 1.07 | 1.09 | 0.91 | 0.95 | 699,242 | 0.95 |
| 3/21/2025 | 1.10 | 1.19 | 1.09 | 1.11 | 353,856 | 1.11 |
| 3/20/2025 | 1.26 | 1.26 | 1.10 | 1.13 | 546,189 | 1.13 |
| 3/19/2025 | 1.29 | 1.33 | 1.24 | 1.28 | 299,840 | 1.28 |
| 3/18/2025 | 1.17 | 1.43 | 1.15 | 1.29 | 1,050,620 | 1.29 |
| 3/17/2025 | 1.15 | 1.28 | 1.15 | 1.20 | 597,585 | 1.20 |
| 3/14/2025 | 1.17 | 1.25 | 1.13 | 1.15 | 451,976 | 1.15 |
| 3/13/2025 | 1.19 | 1.29 | 1.12 | 1.16 | 625,538 | 1.16 |
| 3/12/2025 | 1.11 | 1.26 | 1.11 | 1.11 | 537,478 | 1.11 |
| 3/11/2025 | 1.16 | 1.26 | 1.04 | 1.15 | 714,225 | 1.15 |
| 3/10/2025 | 1.33 | 1.47 | 1.13 | 1.14 | 1,439,258 | 1.14 |
| 3/07/2025 | 1.18 | 1.62 | 1.10 | 1.43 | 21,756,796 | 1.43 |
| 3/06/2025 | 1.24 | 1.24 | 1.03 | 1.05 | 1,380,863 | 1.05 |
| 3/05/2025 | 1.42 | 1.47 | 1.21 | 1.33 | 888,347 | 1.33 |
| 3/04/2025 | 2.15 | 2.15 | 1.30 | 1.50 | 17,803,490 | 1.50 |
| 3/03/2025 | 2.58 | 2.64 | 2.20 | 2.21 | 181,202 | 2.21 |
| 2/28/2025 | 2.62 | 2.75 | 2.57 | 2.62 | 65,232 | 2.62 |
| 2/27/2025 | 2.86 | 3.05 | 2.65 | 2.70 | 155,970 | 2.70 |
| 2/26/2025 | 2.97 | 3.32 | 2.75 | 2.84 | 253,409 | 2.84 |
| 2/25/2025 | 3.06 | 3.18 | 2.80 | 2.94 | 184,279 | 2.94 |
| 2/24/2025 | 3.08 | 3.87 | 2.96 | 3.30 | 816,298 | 3.30 |
| 2/21/2025 | 3.08 | 3.16 | 2.99 | 3.04 | 76,541 | 3.04 |
| 2/20/2025 | 3.40 | 3.48 | 3.00 | 3.15 | 107,152 | 3.15 |
| 2/19/2025 | 3.67 | 3.73 | 3.30 | 3.50 | 185,414 | 3.50 |
| 2/18/2025 | 4.23 | 4.36 | 3.68 | 3.80 | 181,493 | 3.80 |
| 2/14/2025 | 4.32 | 4.69 | 4.26 | 4.34 | 99,355 | 4.34 |
| 2/13/2025 | 4.26 | 4.79 | 4.26 | 4.40 | 204,154 | 4.40 |
| 2/12/2025 | 4.26 | 4.55 | 4.04 | 4.35 | 176,871 | 4.35 |
| 2/11/2025 | 4.00 | 4.72 | 3.89 | 4.35 | 203,805 | 4.35 |
| 2/10/2025 | 4.63 | 4.72 | 3.97 | 4.05 | 113,021 | 4.05 |
| 2/07/2025 | 4.89 | 5.15 | 4.50 | 4.62 | 74,334 | 4.62 |
| 2/06/2025 | 5.69 | 5.69 | 4.79 | 5.07 | 99,887 | 5.07 |
| 2/05/2025 | 5.70 | 5.73 | 5.17 | 5.50 | 135,050 | 5.50 |
| 2/04/2025 | 5.99 | 6.35 | 5.93 | 5.93 | 135,868 | 5.93 |
| 2/03/2025 | 6.32 | 6.47 | 5.93 | 6.11 | 166,343 | 6.11 |