Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Wheeler Real Estate Investment Trust, Inc. (WHLR)

Compare
1.1600
+0.0500
+(4.50%)
At close: March 13 at 4:00:00 PM EDT
1.2000
+0.04
+(3.45%)
After hours: March 13 at 7:43:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20251.19001.29001.12001.16001.1600624,500
Mar 12, 20251.11201.26001.11001.11001.1100564,900
Mar 11, 20251.16001.26001.04001.15001.1500721,000
Mar 10, 20251.33001.47001.13101.14001.14001,477,500
Mar 7, 20251.18001.62001.10001.43001.430021,756,800
Mar 6, 20251.24001.24001.03001.05001.05001,412,400
Mar 5, 20251.42001.46801.21001.33001.3300912,200
Mar 4, 20252.15003.97001.30001.50001.500017,827,000
Mar 3, 20252.58002.64002.20002.21002.2100181,900
Feb 28, 20252.62002.75002.57002.62002.620064,900
Feb 27, 20252.86003.05002.65002.70002.7000155,900
Feb 26, 20252.97003.32002.75002.84002.8400252,400
Feb 25, 20253.06003.18002.80002.94002.9400184,800
Feb 24, 20253.08003.87002.96003.30003.3000818,600
Feb 21, 20253.08003.15902.98803.04003.040076,500
Feb 20, 20253.40003.47503.00003.15003.1500108,100
Feb 19, 20253.67003.73503.30003.50003.5000187,100
Feb 18, 20254.23004.36003.68003.80003.8000181,500
Feb 14, 20254.32004.69004.25804.34004.340099,400
Feb 13, 20254.26004.79004.26004.40004.4000204,200
Feb 12, 20254.26004.55004.04004.35004.3500177,700
Feb 11, 20254.00004.72003.89004.35004.3500204,700
Feb 10, 20254.63004.71903.97004.05004.0500114,000
Feb 7, 20254.89005.15004.50004.62004.620074,300
Feb 6, 20255.69005.69004.79005.07005.0700100,900
Feb 5, 20255.70005.73305.17005.50005.5000135,000
Feb 4, 20255.99006.35005.93005.93005.9300135,900
Feb 3, 20256.32006.47005.93006.11006.1100166,300
Jan 31, 20257.20007.28806.24206.28506.2850116,100
Jan 30, 20256.70007.44006.40007.17007.1700217,700
Jan 29, 20256.29007.19006.25006.70006.7000201,500
Jan 28, 2025 1:4 Stock Splits
Jan 28, 20256.11007.20005.60006.33006.3300338,400
Jan 27, 20257.68008.44007.28007.84007.840098,025
Jan 24, 20258.00008.36007.68007.96007.9600131,525
Jan 23, 20258.60008.68007.68007.84007.8400215,075
Jan 22, 20259.16009.88008.80009.04009.0400164,075
Jan 21, 202510.000010.31208.80009.44009.4400169,425
Jan 17, 202510.600011.36009.64009.88009.8800431,375
Jan 16, 202516.320019.200010.200011.400011.400020,198,350
Jan 15, 202510.120011.36009.36009.40009.4000101,000
Jan 14, 20259.240010.72009.24009.80009.800059,475
Jan 13, 202510.480010.48009.12009.36009.360043,100
Jan 10, 202510.960010.96009.720010.160010.160069,725
Jan 8, 202513.240013.560010.760010.920010.9200237,350
Jan 7, 202513.000018.960012.440014.200014.20001,115,375
Jan 6, 202514.000014.000012.880013.200013.200095,650
Jan 3, 202513.800014.480013.440013.760013.760036,900
Jan 2, 202513.480015.000013.120014.200014.200091,325
Dec 31, 202414.600015.240013.200013.480013.480083,375
Dec 30, 202413.880016.772013.856014.880014.8800136,825
Dec 27, 202415.200015.240013.960014.120014.120066,800
Dec 26, 202415.240015.880014.480015.200015.200057,225
Dec 24, 202415.760015.760014.920015.400015.400038,325
Dec 23, 202417.480017.520015.360016.200016.200083,850
Dec 20, 202415.000017.000014.988016.200016.200050,950
Dec 19, 202417.680017.680015.008015.960015.9600122,800
Dec 18, 202420.480020.480016.920016.960016.960089,000
Dec 17, 202418.000020.760017.480019.200019.2000187,100
Dec 16, 202418.960019.960016.920018.400018.4000157,450
Dec 13, 202421.680024.200017.920019.080019.08001,941,275
Dec 12, 202420.040027.400017.160017.760017.76001,500,525
Dec 11, 202420.320020.680017.640017.840017.840090,425
Dec 10, 202420.520021.640019.876021.240021.240023,500
Dec 9, 202421.560023.120019.220021.000021.000060,600
Dec 6, 202421.480025.300020.520021.800021.800083,600
Dec 5, 202422.840023.200020.440021.400021.400082,700
Dec 4, 202426.400026.400022.520023.000023.000062,125
Dec 3, 202430.320031.672025.440025.920025.920041,600
Dec 2, 202432.000033.360030.360030.400030.400015,800
Nov 29, 202432.600032.840031.000032.040032.04008,375
Nov 27, 202432.920038.920032.224032.840032.840051,450
Nov 26, 202433.080033.396032.120032.920032.92006,925
Nov 25, 202434.000035.396030.280033.960033.960034,600
Nov 22, 202435.400039.760032.392034.000034.000056,025
Nov 21, 202436.040038.772034.400034.760034.760014,325
Nov 20, 202441.440041.680035.120036.040036.040034,425
Nov 19, 2024 1:2 Stock Splits
Nov 19, 202440.480045.116038.040042.000042.000050,875
Nov 18, 202450.160057.440044.648046.240046.240023,925
Nov 15, 202454.560056.000050.160050.560050.56006,138
Nov 14, 202452.560056.560052.560054.560054.56007,325
Nov 13, 202457.200059.120054.720055.600055.600010,275
Nov 12, 202456.560059.760054.480058.000058.00009,625
Nov 11, 202462.960062.960056.480057.680057.680016,288
Nov 8, 202459.200061.752058.480060.320060.320027,750
Nov 7, 202464.000066.160058.400060.800060.800026,813
Nov 6, 202460.880064.880057.600064.640064.640031,850
Nov 5, 202461.600061.760058.400060.880060.880022,813
Nov 4, 202473.280079.040060.560061.120061.120073,013
Nov 1, 202466.160066.160059.520065.200065.200014,813
Oct 31, 202471.440071.600065.280066.240066.240015,488
Oct 30, 202475.280075.656068.800071.760071.760022,788
Oct 29, 202479.200079.200072.480074.400074.400014,950
Oct 28, 202479.440082.000077.600080.800080.800014,650
Oct 25, 202486.000087.840078.720079.280079.280021,775
Oct 24, 202482.480090.720081.840087.840087.840026,488
Oct 23, 202493.920093.920080.000080.000080.000030,663
Oct 22, 202492.0000103.600088.320096.480096.480080,050
Oct 21, 202492.4800102.400088.400093.520093.520049,838
Oct 18, 202483.200099.920080.960095.360095.3600106,488
Oct 17, 202481.120090.240080.000086.320086.320030,800
Oct 16, 202480.000084.400079.200081.120081.120022,000
Oct 15, 202493.280096.080081.696082.960082.960040,113
Oct 14, 202497.7600101.760094.400096.960096.960028,063
Oct 11, 2024101.2000106.520088.000092.320092.320059,138
Oct 10, 202495.2000121.760095.1200104.4800104.4800797,400
Oct 9, 202483.200086.040064.080078.080078.080052,313
Oct 8, 202499.3600101.064082.000082.400082.400071,625
Oct 7, 202499.7600128.000096.0000100.4800100.480093,300
Oct 4, 2024120.4800136.0000107.0560108.5600108.560097,225
Oct 3, 2024136.8000150.4800118.0000132.9600132.9600854,513
Oct 2, 202455.6800143.920055.6000107.1200107.12002,717,675
Oct 1, 202463.520063.600053.680053.840053.840046,688
Sep 30, 202472.000075.840064.480064.720064.720027,775
Sep 27, 202473.760079.440068.320072.080072.080047,850
Sep 26, 202472.880084.800065.600075.200075.200057,350
Sep 25, 202488.080091.280074.160077.040077.040054,775
Sep 24, 2024109.0400116.800085.040092.800092.800055,325
Sep 23, 2024134.5600137.3600105.1200105.2800105.2800100,238
Sep 20, 2024 1:3 Stock Splits
Sep 20, 2024149.3600164.0000108.0800112.0000112.000046,800
Sep 19, 2024156.0000174.9600148.8000150.4800150.480039,238
Sep 18, 2024186.4800199.5600157.2000161.7600161.760071,146
Sep 17, 2024227.5200245.5200193.2000223.2000223.2000527,933
Sep 16, 2024145.9200199.9200141.6000176.4000176.4000654,404
Sep 13, 2024103.4400179.280092.4000130.3200130.3200583,488
Sep 12, 2024153.6000159.3600108.0000114.2400114.240076,554
Sep 11, 2024174.0000186.7200158.4000160.8000160.800089,333
Sep 10, 2024181.9200237.6000176.4000176.8800176.88001,175,996
Sep 9, 2024197.0400210.0000156.2400159.6000159.6000389,750
Sep 6, 2024212.1600298.8000170.6400246.0000246.00003,353,929
Sep 5, 202424.2400161.520024.240099.360099.36003,348,929
Sep 4, 202425.920026.160023.760024.720024.72008,596
Sep 3, 202425.920027.120023.184027.120027.120010,908
Aug 30, 202427.360029.040023.280025.200025.200016,792
Aug 29, 202433.600033.600024.480028.080028.080025,092
Aug 28, 202442.000043.440031.440033.120033.120010,804
Aug 27, 202449.920049.920042.480043.920043.92007,408
Aug 26, 202457.600058.560048.240049.680049.68005,179
Aug 23, 202459.040064.320056.760057.600057.60005,421
Aug 22, 202456.400067.200056.400061.200061.20007,029
Aug 21, 202460.000062.160055.200057.360057.36001,658
Aug 20, 202462.160063.120056.160059.280059.28002,600
Aug 19, 202462.400063.336057.600059.760059.76001,725
Aug 16, 202466.960068.160059.520063.600063.60004,913
Aug 15, 202464.800071.760063.120064.320064.32006,013
Aug 14, 202470.320077.016063.120066.960066.960013,304
Aug 13, 202472.960073.920057.120066.720066.720014,675
Aug 12, 202457.120091.200056.160078.960078.9600200,521
Aug 9, 202459.040063.840045.384048.960048.96009,533
Aug 8, 202475.120078.264059.760060.480060.48009,171
Aug 7, 202469.360089.520062.400077.520077.520011,600
Aug 6, 202481.360085.200068.640072.000072.00002,688
Aug 5, 202489.760089.760069.240076.080076.08003,900
Aug 2, 202497.6800103.200086.880093.360093.36002,363
Aug 1, 2024122.4000126.0000102.0000102.2400102.24002,879
Jul 31, 2024134.1600134.1600116.4000116.4000116.40002,808
Jul 30, 2024206.1600206.1600127.6800128.4000128.40004,971
Jul 29, 2024215.0400215.0400206.1600206.1600206.1600892
Jul 26, 2024211.8480219.6960205.9200215.0400215.04001,496
Jul 25, 2024219.8400223.2000189.6000222.4800222.48003,217
Jul 24, 2024187.2000264.7200186.7200215.7600215.760011,042
Jul 23, 2024194.6400243.1200183.6000189.1200189.12008,838
Jul 22, 2024201.6000203.2800185.0400185.0400185.0400563
Jul 19, 2024210.4800210.4800186.9600204.0000204.0000600
Jul 18, 2024219.6000225.4560211.4400212.8800212.8800350
Jul 17, 2024235.4400238.2000217.4880224.1600224.1600867
Jul 16, 2024252.2400253.8000235.9200236.7600236.7600588
Jul 15, 2024289.2000295.6800252.0000252.0000252.0000925
Jul 12, 2024264.0000299.5200257.8320275.5200275.5200667
Jul 11, 2024287.7600301.9200261.1200267.6000267.6000763
Jul 10, 2024359.2800359.2800288.0000290.6400290.64001,508
Jul 9, 2024378.9600378.9600360.4800360.4800360.4800271
Jul 8, 2024384.7200414.2400373.9200384.2400384.2400646
Jul 5, 2024460.0800468.2400360.4800367.9200367.92001,263
Jul 3, 2024448.3200503.7600438.0000468.2400468.24001,554
Jul 2, 2024399.6000479.5200399.6000442.8000442.80001,688
Jul 1, 2024369.8400472.8000337.4880416.1600416.16004,108
Jun 28, 2024 1:5 Stock Splits
Jun 28, 2024295.4400717.6000295.4400372.7200372.720021,333
Jun 27, 2024328.8000342.0000312.0000318.0000318.0000546
Jun 26, 2024370.8000370.8000321.6000333.6000333.60001,013
Jun 25, 2024376.8000399.6000362.4000378.0000378.0000636
Jun 24, 2024314.4000414.0000311.0400388.8000388.80001,753
Jun 21, 2024320.4000332.4000302.5200330.0000330.0000655
Jun 20, 2024 1:6 Stock Splits
Jun 20, 2024307.2000344.4000304.8000328.8000328.80001,367
Jun 18, 20241,728.00001,980.00001,569.60001,886.40001,886.4000350
Jun 17, 20241,922.40002,016.00001,641.60001,742.40001,742.4000261
Jun 14, 20242,030.40002,736.00001,879.20002,016.00002,016.00002,180
Jun 13, 20241,612.80003,038.39991,612.80002,145.60012,145.600110,966
Jun 12, 20242,361.60012,563.20001,497.60001,677.60001,677.600013,693
Jun 11, 20241,130.40002,196.00001,058.40001,929.60001,929.600016,503
Jun 10, 20241,173.60001,173.60001,116.00001,130.40001,130.400027
Jun 7, 20241,245.60001,274.40001,141.20001,159.20001,159.200024
Jun 6, 20241,274.40001,274.40001,238.40001,252.80001,252.800028
Jun 5, 20241,360.80001,360.80001,242.00001,274.40001,274.400040
Jun 4, 20241,364.40001,368.00001,209.60001,332.00001,332.000078
Jun 3, 20241,425.60001,432.80001,342.80001,393.20001,393.200059
May 31, 20241,533.60001,545.84001,411.20001,418.40001,418.400053
May 30, 20241,670.40001,670.40001,476.00001,569.60001,569.600064
May 29, 20241,476.00001,771.20001,476.00001,656.00001,656.0000154
May 28, 20241,512.00001,512.00001,440.00001,481.76001,481.760023
May 24, 20241,353.60001,641.60001,353.60001,519.20001,519.2000222
May 23, 20241,490.40001,490.40001,274.40001,310.40001,310.400082
May 22, 20241,569.60001,590.48001,461.60001,461.60001,461.600088
May 21, 20241,630.80001,758.96001,540.80001,584.00001,584.0000109
May 20, 20241,807.20001,886.40001,593.36001,620.00001,620.0000100
May 17, 2024 1:24 Stock Splits
May 17, 20242,275.20002,440.80001,808.64001,936.80001,936.8000180
May 16, 20242,108.15992,678.39992,073.60012,350.08012,350.0801178
May 15, 20242,384.63992,384.63992,039.04002,108.15992,108.159947
May 14, 20242,177.28002,419.20001,987.20002,315.52002,315.520042
May 13, 20242,367.36012,384.63992,090.87992,108.15992,108.159926
May 10, 20242,419.20002,419.20002,246.39992,263.67992,263.679922
May 9, 20242,332.80002,419.20002,332.80002,350.08012,350.08017
May 8, 20242,419.20002,419.20002,332.80002,384.63992,384.63997
May 7, 20242,419.20002,419.20002,280.96002,332.80002,332.800011
May 6, 20242,505.60012,505.60012,315.52002,315.52002,315.520019
May 3, 20242,419.20002,471.04002,384.63992,384.63992,384.63996
May 2, 20242,280.96002,557.43992,246.39992,488.32012,488.32017
May 1, 20242,592.00002,592.00002,367.36012,471.04002,471.04005
Apr 30, 20242,332.80002,557.43992,280.96002,350.08012,350.080114
Apr 29, 20242,522.87992,574.72002,453.76002,488.32012,488.32014
Apr 26, 20242,592.00002,661.12012,419.20002,540.15992,540.159912
Apr 25, 20242,419.20002,592.00002,419.20002,540.15992,540.159910
Apr 24, 20242,592.00002,592.00002,332.80002,436.48002,436.480014
Apr 23, 20242,419.20002,574.72002,315.52002,540.15992,540.15998
Apr 22, 20242,592.00002,592.00002,263.67992,419.20002,419.200018
Apr 19, 20242,419.20002,592.00002,419.20002,540.15992,540.159914
Apr 18, 20242,661.12012,661.12012,280.96002,280.96002,280.960029
Apr 17, 20242,592.00002,816.63992,419.20002,505.60012,505.600120
Apr 16, 20242,851.20002,937.60012,626.56012,643.84012,643.840115
Apr 15, 20242,903.04003,110.39992,782.08012,903.04002,903.040025
Apr 12, 20242,540.15992,885.76002,401.91992,833.91992,833.919939
Apr 11, 20242,384.63992,540.15992,263.67992,505.60012,505.600137
Apr 10, 20242,557.43992,557.43992,160.00002,384.63992,384.639944
Apr 9, 20242,419.20002,626.56012,298.24002,419.20002,419.200046
Apr 8, 20242,574.72002,678.39992,488.32012,557.43992,557.439918
Apr 5, 20242,747.52002,747.52002,315.52002,505.60012,505.600146
Apr 4, 20242,626.56012,747.52002,626.56012,695.67992,695.679911
Apr 3, 20242,730.24002,747.52002,592.00002,609.28002,609.280019
Apr 2, 20242,592.00002,833.91992,592.00002,747.52002,747.520012
Apr 1, 20242,885.76002,885.76002,712.96002,764.80002,764.800016
Mar 28, 20242,764.80002,851.20002,678.39992,712.96002,712.960018
Mar 27, 20242,903.04002,903.04002,764.80002,851.20002,851.20005
Mar 26, 20243,110.39993,110.39992,695.67992,799.36012,799.360119
Mar 25, 20242,903.04003,041.28002,764.80002,833.91992,833.919925
Mar 22, 20242,833.91992,972.15992,764.80002,868.48002,868.480024
Mar 21, 20243,024.00003,093.12012,851.20002,903.04002,903.040010
Mar 20, 20242,851.20003,024.00002,851.20003,006.72003,006.72008
Mar 19, 20242,903.04003,093.12012,799.36012,799.36012,799.360112
Mar 18, 20243,110.39993,283.20002,920.32012,920.32012,920.320116
Mar 15, 20243,248.63993,248.63992,799.36012,799.36012,799.360120
Mar 14, 20243,283.20003,283.20002,937.60013,058.56013,058.560117

Related Tickers

CDR-PC Cedar Realty Trust, Inc.
15.90
+0.22%
 
BRX Brixmor Property Group Inc.
25.25
-2.81%
 
MAC The Macerich Company
16.20
-3.80%
 
NNN NNN REIT, Inc.
41.81
-0.64%
 
CURB Curbline Properties Corp.
23.24
-3.93%
 
REG Regency Centers Corporation
70.39
-2.24%
 
CBL CBL & Associates Properties, Inc.
26.51
-3.60%
 
SPG Simon Property Group, Inc.
159.48
-3.83%
 
KIM Kimco Realty Corporation
20.13
-3.55%
 
O Realty Income Corporation
55.86
-0.90%