Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.110 -0.040 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.110 1.260 1.110 1.110 537,478 -0.04(-3.48%)
Mar 11, 2025 1.160 1.260 1.040 1.150 714,225 +0.01(+0.88%)
Mar 10, 2025 1.330 1.470 1.131 1.140 1,439,258 -0.29(-20.28%)
Mar 07, 2025 1.180 1.620 1.100 1.430 21,756,796 +0.38(+36.19%)
Mar 06, 2025 1.240 1.240 1.030 1.050 1,380,863 -0.28(-21.05%)
Mar 05, 2025 1.420 1.468 1.210 1.330 895,512 -0.17(-11.33%)
Mar 04, 2025 2.150 3.970 1.300 1.500 17,803,490 -0.71(-32.13%)
Mar 03, 2025 2.580 2.640 2.200 2.210 181,202 -0.41(-15.65%)
Feb 28, 2025 2.620 2.750 2.570 2.620 65,232 -0.08(-2.96%)
Feb 27, 2025 2.860 3.050 2.650 2.700 155,970 -0.14(-4.93%)
Feb 26, 2025 2.970 3.320 2.750 2.840 253,409 -0.10(-3.40%)
Feb 25, 2025 3.060 3.180 2.800 2.940 184,279 -0.36(-10.91%)
Feb 24, 2025 3.080 3.870 2.960 3.300 816,298 +0.26(+8.55%)
Feb 21, 2025 3.080 3.159 2.988 3.040 76,541 -0.11(-3.49%)
Feb 20, 2025 3.400 3.475 3.000 3.150 107,152 -0.35(-10.00%)
Feb 19, 2025 3.670 3.735 3.300 3.500 185,364 -0.30(-7.89%)
Feb 18, 2025 4.230 4.360 3.680 3.800 181,493 -0.54(-12.44%)
Feb 14, 2025 4.320 4.690 4.258 4.340 99,355 -0.06(-1.36%)
Feb 13, 2025 4.260 4.790 4.260 4.400 204,154 +0.05(+1.15%)
Feb 12, 2025 4.260 4.550 4.040 4.350 176,871 +0.00(+0.00%)
Feb 11, 2025 4.000 4.720 3.890 4.350 203,805 +0.30(+7.41%)
Feb 10, 2025 4.630 4.719 3.970 4.050 113,021 -0.57(-12.34%)
Feb 07, 2025 4.890 5.150 4.500 4.620 74,334 -0.45(-8.88%)
Feb 06, 2025 5.690 5.690 4.790 5.070 99,887 -0.43(-7.82%)
Feb 05, 2025 5.700 5.733 5.170 5.500 135,050 -0.43(-7.25%)
Feb 04, 2025 5.990 6.350 5.930 5.930 135,868 -0.18(-2.95%)
Feb 03, 2025 6.320 6.470 5.930 6.110 166,343 -0.17(-2.78%)
Jan 31, 2025 7.200 7.288 6.242 6.285 116,322 -0.88(-12.34%)
Jan 30, 2025 6.700 7.440 6.400 7.170 217,169 +0.47(+7.01%)
Jan 29, 2025 6.290 7.190 6.250 6.700 200,957 +0.37(+5.85%)
Jan 28, 2025 6.110 7.200 5.600 6.330 338,454 -1.51(-19.26%)
Jan 27, 2025 7.680 8.440 7.280 7.840 96,138 -0.12(-1.51%)
Jan 24, 2025 8.000 8.360 7.680 7.960 131,513 +0.12(+1.53%)
Jan 23, 2025 8.600 8.680 7.680 7.840 212,770 -1.20(-13.27%)
Jan 22, 2025 9.160 9.880 8.800 9.040 161,923 -0.40(-4.24%)
Jan 21, 2025 10.00 10.31 8.800 9.440 168,672 -0.44(-4.45%)
Jan 17, 2025 10.60 11.36 9.640 9.880 431,366 -1.52(-13.33%)
Jan 16, 2025 16.32 19.20 10.20 11.40 20,171,060 +2.00(+21.28%)
Jan 15, 2025 10.12 11.36 9.360 9.400 100,684 -0.40(-4.08%)
Jan 14, 2025 9.240 10.72 9.240 9.800 59,479 +0.44(+4.70%)
Jan 13, 2025 10.48 10.48 9.120 9.360 42,821 -0.80(-7.87%)
Jan 10, 2025 10.96 10.96 9.720 10.16 69,714 -0.76(-6.96%)
Jan 08, 2025 13.24 13.56 10.76 10.92 237,347 -3.28(-23.10%)
Jan 07, 2025 13.00 18.96 12.44 14.20 1,112,379 +1.00(+7.58%)
Jan 06, 2025 14.00 14.00 12.88 13.20 94,802 -0.56(-4.07%)
Jan 03, 2025 13.80 14.48 13.44 13.76 37,432 -0.44(-3.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.