Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)
3.4500
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 3rd, 8:36 AM EST
Historical Prices For Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/02/2026 | 4.44 | 4.65 | 3.39 | 3.45 | 189,173 | 3.45 |
| 1/30/2026 | 4.86 | 5.00 | 4.75 | 4.76 | 125,743 | 4.76 |
| 1/29/2026 | 5.23 | 5.51 | 4.71 | 4.72 | 75,498 | 4.72 |
| 1/28/2026 | 5.23 | 5.45 | 5.22 | 5.32 | 40,285 | 5.32 |
| 1/27/2026 | 5.05 | 5.56 | 5.05 | 5.35 | 109,423 | 5.35 |
| 1/26/2026 | 5.93 | 5.93 | 5.33 | 5.64 | 127,965 | 5.64 |
| 1/23/2026 | 5.46 | 6.40 | 5.25 | 6.13 | 289,827 | 6.13 |
| 1/22/2026 | 5.54 | 5.68 | 5.15 | 5.58 | 133,506 | 5.58 |
| 1/21/2026 | 5.02 | 5.80 | 4.86 | 5.65 | 433,141 | 5.65 |
| 1/20/2026 | 4.83 | 5.53 | 4.70 | 5.03 | 142,205 | 5.03 |
| 1/16/2026 | 1.65 | 1.76 | 1.59 | 1.69 | 198,328 | 5.07 |
| 1/15/2026 | 1.65 | 1.73 | 1.65 | 1.68 | 82,728 | 5.04 |
| 1/14/2026 | 1.74 | 1.75 | 1.69 | 1.74 | 112,822 | 5.22 |
| 1/13/2026 | 1.75 | 1.83 | 1.63 | 1.71 | 174,984 | 5.13 |
| 1/12/2026 | 1.87 | 1.92 | 1.78 | 1.84 | 291,922 | 5.52 |
| 1/09/2026 | 2.15 | 2.25 | 1.86 | 1.97 | 2,406,723 | 5.91 |
| 1/08/2026 | 1.82 | 2.11 | 1.79 | 1.83 | 1,082,244 | 5.49 |
| 1/07/2026 | 1.92 | 1.94 | 1.80 | 1.86 | 86,455 | 5.58 |
| 1/06/2026 | 1.99 | 2.05 | 1.90 | 1.95 | 106,732 | 5.85 |
| 1/05/2026 | 1.87 | 2.06 | 1.84 | 2.02 | 153,402 | 6.06 |
| 1/02/2026 | 1.68 | 1.88 | 1.64 | 1.88 | 262,029 | 5.64 |
| 12/31/2025 | 1.72 | 1.77 | 1.58 | 1.70 | 112,354 | 5.10 |
| 12/30/2025 | 1.83 | 1.84 | 1.70 | 1.76 | 109,328 | 5.28 |
| 12/29/2025 | 1.81 | 1.87 | 1.73 | 1.84 | 96,163 | 5.52 |
| 12/26/2025 | 1.89 | 1.93 | 1.69 | 1.87 | 158,838 | 5.61 |
| 12/24/2025 | 1.98 | 1.99 | 1.88 | 1.98 | 97,292 | 5.94 |
| 12/23/2025 | 2.01 | 2.01 | 1.86 | 1.98 | 178,764 | 5.94 |
| 12/22/2025 | 2.36 | 2.40 | 1.92 | 2.15 | 540,864 | 6.45 |
| 12/19/2025 | 2.51 | 2.56 | 2.40 | 2.40 | 185,955 | 7.20 |
| 12/18/2025 | 2.70 | 2.71 | 2.36 | 2.57 | 388,018 | 7.71 |
| 12/17/2025 | 2.78 | 2.82 | 2.59 | 2.65 | 229,591 | 7.95 |
| 12/16/2025 | 2.75 | 2.99 | 2.60 | 2.88 | 324,431 | 8.64 |
| 12/15/2025 | 2.97 | 3.03 | 2.61 | 2.75 | 439,299 | 8.25 |
| 12/12/2025 | 3.23 | 3.45 | 3.00 | 3.09 | 3,363,874 | 9.27 |
| 12/11/2025 | 3.57 | 3.85 | 2.62 | 2.83 | 2,913,981 | 8.49 |
| 12/10/2025 | 3.63 | 4.13 | 3.59 | 3.92 | 794,352 | 11.76 |
| 12/09/2025 | 3.94 | 4.20 | 3.65 | 3.75 | 976,967 | 11.25 |
| 12/08/2025 | 5.81 | 6.50 | 4.12 | 4.74 | 5,609,041 | 14.22 |
| 12/05/2025 | 5.66 | 6.85 | 5.02 | 6.41 | 88,445,821 | 19.23 |
| 12/04/2025 | 3.08 | 3.34 | 2.82 | 3.24 | 400,300 | 9.72 |
| 12/03/2025 | 3.20 | 3.20 | 3.00 | 3.11 | 85,170 | 9.33 |
| 12/02/2025 | 3.25 | 3.36 | 2.88 | 3.25 | 424,459 | 9.75 |
| 12/01/2025 | 2.85 | 4.58 | 2.64 | 3.64 | 2,069,029 | 10.92 |
| 11/28/2025 | 1.45 | 1.57 | 1.43 | 1.46 | 235,034 | 8.76 |
| 11/26/2025 | 1.91 | 1.94 | 1.36 | 1.41 | 697,154 | 8.46 |
| 11/25/2025 | 2.01 | 2.01 | 1.90 | 1.95 | 49,379 | 11.70 |
| 11/24/2025 | 2.00 | 2.12 | 1.98 | 1.99 | 79,446 | 11.94 |
| 11/21/2025 | 2.05 | 2.09 | 1.95 | 1.98 | 49,649 | 11.88 |
| 11/20/2025 | 2.03 | 2.09 | 2.00 | 2.06 | 65,472 | 12.36 |
| 11/19/2025 | 2.03 | 2.13 | 1.93 | 2.10 | 82,046 | 12.60 |
| 11/18/2025 | 1.99 | 2.15 | 1.91 | 2.05 | 79,429 | 12.30 |
| 11/17/2025 | 1.87 | 2.22 | 1.85 | 2.00 | 136,736 | 12.00 |
| 11/14/2025 | 1.96 | 1.96 | 1.84 | 1.85 | 92,123 | 11.10 |
| 11/13/2025 | 2.00 | 2.05 | 1.91 | 1.94 | 67,680 | 11.64 |
| 11/12/2025 | 2.32 | 2.32 | 1.95 | 2.00 | 226,086 | 12.00 |
| 11/11/2025 | 1.92 | 2.45 | 1.92 | 2.35 | 771,171 | 14.10 |
| 11/10/2025 | 1.93 | 2.04 | 1.85 | 1.89 | 218,659 | 11.34 |
| 11/07/2025 | 2.12 | 2.21 | 1.82 | 1.85 | 151,296 | 11.10 |
| 11/06/2025 | 2.50 | 2.57 | 2.09 | 2.12 | 127,548 | 12.72 |
| 11/05/2025 | 2.59 | 2.87 | 2.50 | 2.58 | 101,523 | 15.48 |
| 11/04/2025 | 2.89 | 3.06 | 2.59 | 2.61 | 90,321 | 15.66 |
| 11/03/2025 | 2.95 | 3.04 | 2.85 | 2.93 | 29,865 | 17.58 |