Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)

1.2500
-0.0400 (-3.10%)
NASDAQ· Last Trade: Jul 1st, 1:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20261.321.581.231.25755,8961.25
6/29/20261.531.531.291.29379,4621.29
6/26/20261.841.921.391.522,311,6651.52
6/25/20262.302.301.891.89284,1401.89
6/24/20262.783.552.202.43515,6602.43
6/23/20262.413.022.352.97548,0072.97
6/22/20263.463.803.123.801,015,3633.80
6/18/20263.553.753.283.47993,0413.47
6/17/20260.820.890.800.82663,6983.28
6/16/20260.770.850.770.8593,2133.40
6/15/20260.930.960.750.81721,5003.23
6/12/20260.830.950.830.92323,2153.68
6/11/20260.820.950.770.9010,203,5763.59
6/10/20260.871.000.840.92446,1713.70
6/09/20260.820.880.800.88178,7703.52
6/08/20260.800.840.770.8465,4503.36
6/05/20260.870.870.770.80173,2553.19
6/04/20260.870.890.850.86196,1053.44
6/03/20260.950.950.870.90128,3873.60
6/02/20260.980.980.940.95106,0683.80
6/01/20261.001.030.950.98221,2463.91
5/29/20261.071.081.031.04216,7314.16
5/28/20260.991.110.991.09648,5974.36
5/27/20261.091.121.001.022,685,9394.08
5/26/20261.011.200.961.18679,4234.72
5/22/20261.191.231.121.141,221,7254.56
5/21/20261.171.491.121.2942,164,5835.16
5/20/20260.960.980.880.9346,1223.73
5/19/20260.991.040.950.9576,0923.80
5/18/20261.161.180.921.00144,9294.00
5/15/20261.181.181.121.1238,2084.48
5/14/20261.221.251.171.1882,0424.72
5/13/20261.141.331.121.19228,5914.76
5/12/20261.141.171.071.1271,3914.48
5/11/20261.091.151.061.07124,7544.28
5/08/20261.101.191.051.14100,9704.56
5/07/20261.191.201.111.14134,1614.56
5/06/20261.411.481.031.19821,1144.76
5/05/20261.871.951.731.92150,7967.68
5/04/20261.922.061.731.91539,1327.64
5/01/20261.832.111.721.961,856,3327.84
4/30/20261.751.831.711.8181,7957.24
4/29/20261.861.941.701.7490,4336.96
4/28/20261.801.991.751.8941,6717.56
4/27/20261.761.931.641.89123,6027.56
4/24/20261.912.681.651.782,364,6877.12
4/23/20261.972.021.821.88113,8507.52
4/22/20261.972.031.871.9591,6237.80
4/21/20262.122.181.821.97141,4827.88
4/20/20262.042.331.952.16220,1558.64
4/17/20260.750.770.670.67590,8268.06
4/16/20260.780.800.740.75257,1069.00
4/15/20260.780.840.770.80141,5859.58
4/14/20260.750.810.740.78199,1499.30
4/13/20260.820.930.810.89858,35710.69
4/10/20260.840.840.820.8231,5179.90
4/09/20260.830.840.800.8364,7729.96
4/08/20260.850.890.820.83152,1099.98
4/07/20260.900.900.830.85112,90510.20
4/06/20260.940.940.890.9092,75510.80
4/02/20260.940.940.890.9277,07811.04
4/01/20260.930.950.930.9329,20911.16