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

Last Price5.4400

Change+0.00 (0.00%)

NASDAQ · Last Trade: Sep 24th, 9:16 AM EDT

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

Date Range:

2026-06-24 - 2026-09-24

Date	Open	High	Low	Close	Volume	Adjusted Close
9/23/2026	5.21	5.44	4.75	5.44	92,679,683	5.44
9/22/2026	2.02	2.34	1.65	1.87	12,283,222	1.87
9/21/2026	0.25	0.25	0.21	0.23	1,860,845	0.23
9/18/2026	0.33	0.34	0.27	0.27	7,951,151	0.27
9/17/2026	0.38	0.39	0.36	0.38	1,380,511	0.38
9/16/2026	0.35	0.55	0.32	0.38	24,458,580	0.38
9/15/2026	0.37	0.37	0.33	0.35	522,198	0.35
9/14/2026	0.37	0.39	0.36	0.37	327,061	0.37
9/11/2026	0.38	0.40	0.36	0.39	691,280	0.39
9/10/2026	0.38	0.38	0.35	0.37	670,101	0.37
9/09/2026	0.37	0.39	0.33	0.38	807,221	0.38
9/08/2026	0.39	0.41	0.37	0.39	939,336	0.39
9/04/2026	0.51	0.51	0.42	0.42	1,466,310	0.42
9/03/2026	0.49	0.52	0.47	0.51	885,384	0.51
9/02/2026	0.54	0.55	0.48	0.53	2,720,084	0.53
9/01/2026	0.68	0.68	0.55	0.58	3,549,898	0.58
8/31/2026	0.90	0.90	0.66	0.68	4,993,780	0.68
8/28/2026	1.45	1.55	0.94	1.07	47,701,320	1.07
8/27/2026	1.62	1.63	1.06	1.12	939,397	1.12
8/26/2026	0.37	0.41	0.36	0.40	855,303	1.60
8/25/2026	0.35	0.37	0.34	0.37	1,076,748	1.47
8/24/2026	0.34	0.39	0.34	0.37	4,719,891	1.46
8/21/2026	0.35	0.37	0.34	0.36	303,746	1.43
8/20/2026	0.37	0.38	0.35	0.36	177,225	1.45
8/19/2026	0.37	0.41	0.35	0.37	525,582	1.49
8/18/2026	0.34	0.39	0.34	0.38	523,582	1.50
8/17/2026	0.38	0.40	0.34	0.37	10,356,723	1.50
8/14/2026	0.41	0.42	0.35	0.36	667,650	1.46
8/13/2026	0.42	0.42	0.40	0.41	187,086	1.65
8/12/2026	0.46	0.47	0.42	0.42	777,224	1.68
8/11/2026	0.42	0.46	0.41	0.46	275,275	1.83
8/10/2026	0.45	0.45	0.42	0.42	397,913	1.68
8/07/2026	0.47	0.49	0.43	0.44	278,810	1.78
8/06/2026	0.50	0.51	0.46	0.49	892,026	1.96
8/05/2026	0.52	0.53	0.48	0.52	596,859	2.07
8/04/2026	0.52	0.53	0.37	0.53	1,223,544	2.12
8/03/2026	0.60	0.60	0.51	0.52	3,709,683	2.08
7/31/2026	0.69	0.72	0.57	0.59	1,373,349	2.36
7/30/2026	0.87	0.88	0.66	0.69	776,765	2.76
7/29/2026	1.23	1.27	0.91	0.94	549,446	3.74
7/28/2026	1.27	1.51	1.07	1.30	1,142,726	5.20
7/27/2026	0.25	0.25	0.24	0.24	378,385	4.80
7/24/2026	0.23	0.25	0.22	0.25	1,477,105	4.97
7/23/2026	0.26	0.27	0.21	0.23	1,162,576	4.66
7/22/2026	0.33	0.35	0.32	0.32	874,448	6.47
7/21/2026	0.32	0.36	0.32	0.33	553,859	6.55
7/20/2026	0.37	0.37	0.31	0.33	709,675	6.58
7/17/2026	0.39	0.39	0.36	0.36	255,760	7.29
7/16/2026	0.39	0.39	0.36	0.39	250,081	7.73
7/15/2026	0.38	0.40	0.37	0.39	290,277	7.74
7/14/2026	0.37	0.43	0.37	0.39	847,425	7.80
7/13/2026	0.41	0.41	0.35	0.36	1,004,786	7.30
7/10/2026	0.45	0.45	0.39	0.41	2,603,316	8.20
7/09/2026	0.44	0.51	0.40	0.43	1,824,855	8.60
7/08/2026	0.53	0.55	0.41	0.43	1,526,221	8.60
7/07/2026	0.68	0.69	0.53	0.56	1,449,565	11.10
7/06/2026	0.90	0.91	0.70	0.74	1,747,278	14.75
7/02/2026	1.16	1.45	1.01	1.03	36,890,954	20.60
7/01/2026	1.28	1.28	0.98	0.99	2,531,362	19.79
6/30/2026	1.32	1.58	1.23	1.25	755,896	25.00
6/29/2026	1.53	1.53	1.29	1.29	379,462	25.80
6/26/2026	1.84	1.92	1.39	1.52	2,311,665	30.40
6/25/2026	2.30	2.30	1.89	1.89	284,140	37.80
6/24/2026	2.78	3.55	2.20	2.43	515,660	48.60