Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Wheeler Real Estate Investment Trust, Inc. (WHLR)

1.2300
+0.1000
+(8.85%)
At close: April 29 at 4:00:00 PM EDT
1.1800
-0.05
(-4.07%)
Pre-Market: 8:30:35 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.16001.24001.12001.23001.23003,541,500
Apr 28, 20251.20001.20001.11001.13001.1300610,600
Apr 25, 20251.25001.79001.19001.20001.20009,933,000
Apr 24, 20251.23001.32001.21001.24001.2400454,900
Apr 23, 20251.28001.31001.17001.23001.2300573,200
Apr 22, 20251.14001.40001.09001.26001.26002,657,400
Apr 21, 20251.32001.34001.11001.14001.1400479,800
Apr 17, 20251.37001.44001.30201.37001.3700292,500
Apr 16, 20251.40001.52001.33001.40001.4000549,400
Apr 15, 20251.50001.58001.47001.48001.4800451,700
Apr 14, 20251.67001.78001.48001.61001.6100757,600
Apr 11, 20252.03002.07001.66001.79001.79001,363,000
Apr 10, 20253.21003.72002.11002.19002.190038,081,900
Apr 9, 20252.28002.45002.13002.37002.3700660,700
Apr 8, 20252.43002.49002.10002.49002.4900357,200
Apr 7, 20253.01003.09502.64002.64002.6400268,200
Apr 4, 20253.33003.44302.96003.05003.0500232,800
Apr 3, 20253.50003.50003.16003.45003.4500192,100
Apr 2, 20253.32004.17903.32003.41003.4100259,600
Apr 1, 20253.20003.43003.07003.32503.3250122,700
Mar 31, 20253.06003.56202.92003.16003.1600103,700
Mar 28, 20253.74003.84902.92003.30003.3000299,100
Mar 27, 2025 1:5 Stock Splits
Mar 27, 20253.32004.49503.32003.80003.8000544,500
Mar 26, 20254.20004.38503.95003.95003.950041,140
Mar 25, 20254.75004.75004.10504.22004.220073,740
Mar 24, 20255.35005.45004.55004.75004.7500142,180
Mar 21, 20255.50005.95005.46505.55005.550070,780
Mar 20, 20256.30006.30005.50005.65005.6500109,240
Mar 19, 20256.45006.65006.20006.40006.400061,480
Mar 18, 20255.85007.12505.75006.45006.4500210,640
Mar 17, 20255.75006.40005.75006.00006.0000122,440
Mar 14, 20255.85006.25005.65005.75005.750090,400
Mar 13, 20255.95006.45005.60005.80005.8000125,500
Mar 12, 20255.56006.30005.55005.55005.5500112,980
Mar 11, 20255.80006.30005.20005.75005.7500144,200
Mar 10, 20256.65007.35005.65505.70005.7000295,500
Mar 7, 20255.90008.10005.50007.15007.15004,351,360
Mar 6, 20256.20006.20005.15005.25005.2500282,480
Mar 5, 20257.10007.34006.05006.65006.6500182,440
Mar 4, 202510.750019.85006.50007.50007.50003,565,400
Mar 3, 202512.900013.200011.000011.050011.050036,380
Feb 28, 202513.100013.750012.850013.100013.100012,980
Feb 27, 202514.300015.250013.250013.500013.500031,180
Feb 26, 202514.850016.600013.750014.200014.200050,480
Feb 25, 202515.300015.900014.000014.700014.700036,960
Feb 24, 202515.400019.350014.800016.500016.5000163,720
Feb 21, 202515.400015.795014.940015.200015.200015,300
Feb 20, 202517.000017.375015.000015.750015.750021,620
Feb 19, 202518.350018.675016.500017.500017.500037,420
Feb 18, 202521.150021.800018.400019.000019.000036,300
Feb 14, 202521.600023.450021.290021.700021.700019,880
Feb 13, 202521.300023.950021.300022.000022.000040,840
Feb 12, 202521.300022.750020.200021.750021.750035,540
Feb 11, 202520.000023.600019.450021.750021.750040,940
Feb 10, 202523.150023.595019.850020.250020.250022,800
Feb 7, 202524.450025.750022.500023.100023.100014,860
Feb 6, 202528.450028.450023.950025.350025.350020,180
Feb 5, 202528.500028.665025.850027.500027.500027,000
Feb 4, 202529.950031.750029.650029.650029.650027,180
Feb 3, 202531.600032.350029.650030.550030.550033,260
Jan 31, 202536.000036.440031.210031.425031.425023,220
Jan 30, 202533.500037.200032.000035.850035.850043,540
Jan 29, 202531.450035.950031.250033.500033.500040,300
Jan 28, 2025 1:4 Stock Splits
Jan 28, 202530.550036.000028.000031.650031.650067,680
Jan 27, 202538.400042.200036.400039.200039.200019,605
Jan 24, 202540.000041.800038.400039.800039.800026,305
Jan 23, 202543.000043.400038.400039.200039.200043,015
Jan 22, 202545.800049.400044.000045.200045.200032,815
Jan 21, 202550.000051.560044.000047.200047.200033,885
Jan 17, 202553.000056.800048.200049.400049.400086,275
Jan 16, 202581.600096.000051.000057.000057.00004,039,670
Jan 15, 202550.600056.800046.800047.000047.000020,200
Jan 14, 202546.200053.600046.200049.000049.000011,895
Jan 13, 202552.400052.400045.600046.800046.80008,620
Jan 10, 202554.800054.800048.600050.800050.800013,945
Jan 8, 202566.200067.800053.800054.600054.600047,470
Jan 7, 202565.000094.800062.200071.000071.0000223,075
Jan 6, 202570.000070.000064.400066.000066.000019,130
Jan 3, 202569.000072.400067.200068.800068.80007,380
Jan 2, 202567.400075.000065.600071.000071.000018,265
Dec 31, 202473.000076.200066.000067.400067.400016,675
Dec 30, 202469.400083.860069.280074.400074.400027,365
Dec 27, 202476.000076.200069.800070.600070.600013,360
Dec 26, 202476.200079.400072.400076.000076.000011,445
Dec 24, 202478.800078.800074.600077.000077.00007,665
Dec 23, 202487.400087.600076.800081.000081.000016,770
Dec 20, 202475.000085.000074.940081.000081.000010,190
Dec 19, 202488.400088.400075.040079.800079.800024,560
Dec 18, 2024102.4000102.400084.600084.800084.800017,800
Dec 17, 202490.0000103.800087.400096.000096.000037,420
Dec 16, 202494.800099.800084.600092.000092.000031,490
Dec 13, 2024108.4000121.000089.600095.400095.4000388,255
Dec 12, 2024100.2000137.000085.800088.800088.8000300,105
Dec 11, 2024101.6000103.400088.200089.200089.200018,085
Dec 10, 2024102.6000108.200099.3800106.2000106.20004,700
Dec 9, 2024107.8000115.600096.1000105.0000105.000012,120
Dec 6, 2024107.4000126.5000102.6000109.0000109.000016,720
Dec 5, 2024114.2000116.0000102.2000107.0000107.000016,540
Dec 4, 2024132.0000132.0000112.6000115.0000115.000012,425
Dec 3, 2024151.6000158.3600127.2000129.6000129.60008,320
Dec 2, 2024160.0000166.8000151.8000152.0000152.00003,160
Nov 29, 2024163.0000164.2000155.0000160.2000160.20001,675
Nov 27, 2024164.6000194.6000161.1200164.2000164.200010,290
Nov 26, 2024165.4000166.9800160.6000164.6000164.60001,385
Nov 25, 2024170.0000176.9800151.4000169.8000169.80006,920
Nov 22, 2024177.0000198.8000161.9600170.0000170.000011,205
Nov 21, 2024180.2000193.8600172.0000173.8000173.80002,865
Nov 20, 2024207.2000208.4000175.6000180.2000180.20006,885
Nov 19, 2024 1:2 Stock Splits
Nov 19, 2024202.4000225.5800190.2000210.0000210.000010,175
Nov 18, 2024250.8000287.2000223.2400231.2000231.20004,785
Nov 15, 2024272.8000280.0000250.8000252.8000252.80001,228
Nov 14, 2024262.8000282.8000262.8000272.8000272.80001,465
Nov 13, 2024286.0000295.6000273.6000278.0000278.00002,055
Nov 12, 2024282.8000298.8000272.4000290.0000290.00001,925
Nov 11, 2024314.8000314.8000282.4000288.4000288.40003,258
Nov 8, 2024296.0000308.7600292.4000301.6000301.60005,550
Nov 7, 2024320.0000330.8000292.0000304.0000304.00005,363
Nov 6, 2024304.4000324.4000288.0000323.2000323.20006,370
Nov 5, 2024308.0000308.8000292.0000304.4000304.40004,563
Nov 4, 2024366.4000395.2000302.8000305.6000305.600014,603
Nov 1, 2024330.8000330.8000297.6000326.0000326.00002,963
Oct 31, 2024357.2000358.0000326.4000331.2000331.20003,098
Oct 30, 2024376.4000378.2800344.0000358.8000358.80004,558
Oct 29, 2024396.0000396.0000362.4000372.0000372.00002,990
Oct 28, 2024397.2000410.0000388.0000404.0000404.00002,930
Oct 25, 2024430.0000439.2000393.6000396.4000396.40004,355
Oct 24, 2024412.4000453.6000409.2000439.2000439.20005,298
Oct 23, 2024469.6000469.6000400.0000400.0000400.00006,133
Oct 22, 2024460.0000518.0000441.6000482.4000482.400016,010
Oct 21, 2024462.4000512.0000442.0000467.6000467.60009,968
Oct 18, 2024416.0000499.6000404.8000476.8000476.800021,298
Oct 17, 2024405.6000451.2000400.0000431.6000431.60006,160
Oct 16, 2024400.0000422.0000396.0000405.6000405.60004,400
Oct 15, 2024466.4000480.4000408.4800414.8000414.80008,023
Oct 14, 2024488.8000508.8000472.0000484.8000484.80005,613
Oct 11, 2024506.0000532.6000440.0000461.6000461.600011,828
Oct 10, 2024476.0000608.8000475.6000522.4000522.4000159,480
Oct 9, 2024416.0000430.2000320.4000390.4000390.400010,463
Oct 8, 2024496.8000505.3200410.0000412.0000412.000014,325
Oct 7, 2024498.8000640.0000480.0000502.4000502.400018,660
Oct 4, 2024602.4000680.0000535.2800542.8000542.800019,445
Oct 3, 2024684.0000752.4000590.0000664.8000664.8000170,903
Oct 2, 2024278.4000719.6000278.0000535.6000535.6000543,535
Oct 1, 2024317.6000318.0000268.4000269.2000269.20009,338
Sep 30, 2024360.0000379.2000322.4000323.6000323.60005,555
Sep 27, 2024368.8000397.2000341.6000360.4000360.40009,570
Sep 26, 2024364.4000424.0000328.0000376.0000376.000011,470
Sep 25, 2024440.4000456.4000370.8000385.2000385.200010,955
Sep 24, 2024545.2000584.0000425.2000464.0000464.000011,065
Sep 23, 2024672.8000686.8000525.6000526.4000526.400020,048
Sep 20, 2024 1:3 Stock Splits
Sep 20, 2024746.8000820.0000540.4000560.0000560.00009,360
Sep 19, 2024780.0000874.8000744.0000752.4000752.40007,848
Sep 18, 2024932.4000997.8000786.0000808.8000808.800014,229
Sep 17, 20241,137.60001,227.6000966.00001,116.00001,116.0000105,587
Sep 16, 2024729.6000999.6000708.0000882.0000882.0000130,881
Sep 13, 2024517.2000896.4000462.0000651.6000651.6000116,698
Sep 12, 2024768.0000796.8000540.0000571.2000571.200015,311
Sep 11, 2024870.0000933.6000792.0000804.0000804.000017,867
Sep 10, 2024909.60001,188.0000882.0000884.4000884.4000235,199
Sep 9, 2024985.20001,050.0000781.2000798.0000798.000077,950
Sep 6, 20241,060.80001,494.0000853.20001,230.00001,230.0000670,786
Sep 5, 2024121.2000807.6000121.2000496.8000496.8000669,786
Sep 4, 2024129.6000130.8000118.8000123.6000123.60001,719
Sep 3, 2024129.6000135.6000115.9200135.6000135.60002,182
Aug 30, 2024136.8000145.2000116.4000126.0000126.00003,358
Aug 29, 2024168.0000168.0000122.4000140.4000140.40005,018
Aug 28, 2024210.0000217.2000157.2000165.6000165.60002,161
Aug 27, 2024249.6000249.6000212.4000219.6000219.60001,482
Aug 26, 2024288.0000292.8000241.2000248.4000248.40001,036
Aug 23, 2024295.2000321.6000283.8000288.0000288.00001,084
Aug 22, 2024282.0000336.0000282.0000306.0000306.00001,406
Aug 21, 2024300.0000310.8000276.0000286.8000286.8000332
Aug 20, 2024310.8000315.6000280.8000296.4000296.4000520
Aug 19, 2024312.0000316.6800288.0000298.8000298.8000345
Aug 16, 2024334.8000340.8000297.6000318.0000318.0000983
Aug 15, 2024324.0000358.8000315.6000321.6000321.60001,203
Aug 14, 2024351.6000385.0800315.6000334.8000334.80002,661
Aug 13, 2024364.8000369.6000285.6000333.6000333.60002,935
Aug 12, 2024285.6000456.0000280.8000394.8000394.800040,104
Aug 9, 2024295.2000319.2000226.9200244.8000244.80001,907
Aug 8, 2024375.6000391.3200298.8000302.4000302.40001,834
Aug 7, 2024346.8000447.6000312.0000387.6000387.60002,320
Aug 6, 2024406.8000426.0000343.2000360.0000360.0000538
Aug 5, 2024448.8000448.8000346.2000380.4000380.4000780
Aug 2, 2024488.4000516.0000434.4000466.8000466.8000473
Aug 1, 2024612.0000630.0000510.0000511.2000511.2000576
Jul 31, 2024670.8000670.8000582.0000582.0000582.0000562
Jul 30, 20241,030.80001,030.8000638.4000642.0000642.0000994
Jul 29, 20241,075.20001,075.20001,030.80001,030.80001,030.8000178
Jul 26, 20241,059.24001,098.48001,029.60001,075.20001,075.2000299
Jul 25, 20241,099.20001,116.0000948.00001,112.40001,112.4000643
Jul 24, 2024936.00001,323.6000933.60001,078.80001,078.80002,208
Jul 23, 2024973.20001,215.6000918.0000945.6000945.60001,768
Jul 22, 20241,008.00001,016.4000925.2000925.2000925.2000113
Jul 19, 20241,052.40001,052.4000934.80001,020.00001,020.0000120
Jul 18, 20241,098.00001,127.28001,057.20001,064.40001,064.400070
Jul 17, 20241,177.20001,191.00001,087.43991,120.80001,120.8000173
Jul 16, 20241,261.20001,269.00001,179.60001,183.80001,183.8000118
Jul 15, 20241,446.00001,478.40001,260.00001,260.00001,260.0000185
Jul 12, 20241,320.00001,497.60001,289.16001,377.60001,377.6000133
Jul 11, 20241,438.80001,509.60001,305.60001,338.00001,338.0000153
Jul 10, 20241,796.40001,796.40001,440.00001,453.20001,453.2000302
Jul 9, 20241,894.80001,894.80001,802.40001,802.40001,802.400054
Jul 8, 20241,923.60002,071.20001,869.60001,921.20001,921.2000129
Jul 5, 20242,300.39992,341.20001,802.40001,839.60001,839.6000253
Jul 3, 20242,241.60012,518.80002,190.00002,341.20002,341.2000311
Jul 2, 20241,998.00002,397.60011,998.00002,214.00002,214.0000338
Jul 1, 20241,849.20002,364.00001,687.43992,080.80002,080.8000822
Jun 28, 2024 1:5 Stock Splits
Jun 28, 20241,477.20003,588.00001,477.20001,863.60001,863.60004,267
Jun 27, 20241,644.00001,710.00001,560.00001,590.00001,590.0000109
Jun 26, 20241,854.00001,854.00001,608.00001,668.00001,668.0000203
Jun 25, 20241,884.00001,998.00001,812.00001,890.00001,890.0000127
Jun 24, 20241,572.00002,070.00001,555.20001,944.00001,944.0000351
Jun 21, 20241,602.00001,662.00001,512.60001,650.00001,650.0000131
Jun 20, 2024 1:6 Stock Splits
Jun 20, 20241,536.00001,722.00001,524.00001,644.00001,644.0000273
Jun 18, 20248,640.00009,900.00007,848.00009,432.00009,432.000070
Jun 17, 20249,612.000010,080.00008,208.00008,712.00008,712.000052
Jun 14, 202410,152.000013,680.00009,396.000010,080.000010,080.0000436
Jun 13, 20248,064.000015,192.00008,064.000010,728.000010,728.00002,193
Jun 12, 202411,808.000012,816.00007,488.00008,388.00008,388.00002,739
Jun 11, 20245,652.000010,980.00005,292.00009,648.00009,648.00003,301
Jun 10, 20245,868.00005,868.00005,580.00005,652.00005,652.00005
Jun 7, 20246,228.00006,372.00005,706.00005,796.00005,796.00005
Jun 6, 20246,372.00006,372.00006,192.00006,264.00006,264.00006
Jun 5, 20246,804.00006,804.00006,210.00006,372.00006,372.00008
Jun 4, 20246,822.00006,840.00006,048.00006,660.00006,660.000016
Jun 3, 20247,128.00007,164.00006,714.00006,966.00006,966.000012
May 31, 20247,668.00007,729.20027,056.00007,092.00007,092.000011
May 30, 20248,352.00008,352.00007,380.00007,848.00007,848.000013
May 29, 20247,380.00008,856.00007,380.00008,280.00008,280.000031
May 28, 20247,560.00007,560.00007,200.00007,408.79987,408.79985
May 24, 20246,768.00008,208.00006,768.00007,596.00007,596.000044
May 23, 20247,452.00007,452.00006,372.00006,552.00006,552.000016
May 22, 20247,848.00007,952.39997,308.00007,308.00007,308.000018
May 21, 20248,154.00008,794.79987,704.00007,920.00007,920.000022
May 20, 20249,036.00009,432.00007,966.79988,100.00008,100.000020
May 17, 2024 1:24 Stock Splits
May 17, 202411,376.000012,204.00009,043.20029,684.00009,684.000036
May 16, 202410,540.799813,392.000010,368.000011,750.400411,750.400436
May 15, 202411,923.200211,923.200210,195.200210,540.799810,540.79989
May 14, 202410,886.400412,096.00009,936.000011,577.599611,577.59968
May 13, 202411,836.799811,923.200210,454.400410,540.799810,540.79985
May 10, 202412,096.000012,096.000011,232.000011,318.400411,318.40044
May 9, 202411,664.000012,096.000011,664.000011,750.400411,750.40041
May 8, 202412,096.000012,096.000011,664.000011,923.200211,923.20021
May 7, 202412,096.000012,096.000011,404.799811,664.000011,664.00002
May 6, 202412,528.000012,528.000011,577.599611,577.599611,577.59964
May 3, 202412,096.000012,355.200211,923.200211,923.200211,923.20021
May 2, 202411,404.799812,787.200211,232.000012,441.599612,441.59961
May 1, 202412,960.000012,960.000011,836.799812,355.200212,355.20021
Apr 30, 202411,664.000012,787.200211,404.799811,750.400411,750.40043

Related Tickers

CDR-PC Cedar Realty Trust, Inc.
14.85
-0.27%
 
CDR-PB Cedar Realty Trust, Inc.
15.84
+0.13%
 
KRG Kite Realty Group Trust
21.55
-1.42%
 
BRX Brixmor Property Group Inc.
24.91
-4.23%
 
ALEX Alexander & Baldwin, Inc.
17.04
+1.37%
 
ADC Agree Realty Corporation
77.33
+1.18%
 
CRT-UN.TO CT Real Estate Investment Trust
14.78
+0.27%
 
KIM Kimco Realty Corporation
20.08
-2.00%
 
M8Y.SG Mercialys SA
11.58
0.00%
 
CPAMF CapitaLand Integrated Commercial Trust
1.7500
0.00%