Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Wheeler Real Estate Investment Trust, Inc. (WHLRD)

Compare
31.99
+1.70
+(5.61%)
At close: March 13 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202530.2531.9930.2531.9931.99500
Mar 12, 202530.2630.6130.2530.2930.29800
Mar 11, 202530.6030.6530.0530.0530.052,400
Mar 10, 202531.9631.9829.5129.7029.7027,000
Mar 7, 202530.5031.4230.4431.2031.209,400
Mar 6, 202530.1530.1529.8729.8729.873,500
Mar 5, 202530.0930.4530.0030.3930.394,500
Mar 4, 202530.5831.5030.5030.5030.507,500
Mar 3, 202530.3830.5330.0030.4430.441,000
Feb 28, 202530.7030.7030.7030.7030.70-
Feb 27, 202530.2930.7030.2930.7030.70200
Feb 26, 202530.7530.7530.2530.2530.25300
Feb 25, 202530.2630.2630.2630.2630.26-
Feb 24, 202530.5930.5930.2630.2630.261,000
Feb 21, 202530.0030.2130.0030.0030.001,600
Feb 20, 202529.9429.9429.9429.9429.94400
Feb 19, 202530.1430.7530.1430.6530.654,300
Feb 18, 202530.1230.4729.9230.4730.471,100
Feb 14, 202530.2930.7230.2930.7030.701,900
Feb 13, 202530.8930.9930.5030.7130.712,100
Feb 12, 202530.5530.5630.1430.1430.147,600
Feb 11, 202530.7130.9130.5530.6530.658,300
Feb 10, 202531.1632.0530.3131.3231.323,100
Feb 7, 202531.1132.1231.1132.1232.122,300
Feb 6, 202532.0032.0031.2531.7131.712,900
Feb 5, 202531.6931.6931.6931.6931.69700
Feb 4, 202531.0031.8830.0931.8831.881,700
Feb 3, 202531.5031.5031.5031.5031.50300
Jan 31, 202532.0032.0030.7632.0032.003,700
Jan 30, 202532.0332.7231.7532.3932.394,300
Jan 29, 202532.9532.9532.0032.0032.003,700
Jan 28, 202531.8532.8531.8532.6832.682,500
Jan 27, 202532.0733.5132.0732.4632.466,200
Jan 24, 202531.4934.0131.0433.2933.2914,400
Jan 23, 202530.8531.5030.7731.4531.456,600
Jan 22, 202530.8931.0029.8830.5530.5513,700
Jan 21, 202530.7230.8430.5030.5930.595,700
Jan 17, 202529.8031.8429.7531.4031.4067,200
Jan 16, 202528.5032.0028.5030.4930.4942,100
Jan 15, 202527.6528.4127.5328.0028.005,200
Jan 14, 202527.5027.5027.5027.5027.50-
Jan 13, 202527.3128.0026.7727.5027.503,300
Jan 10, 202527.5127.9927.3327.9927.994,100
Jan 8, 202527.9528.9127.9528.9028.905,200
Jan 7, 202526.1028.9426.1028.4228.4224,500
Jan 6, 202525.8626.8025.8626.4926.495,800
Jan 3, 202526.4326.4325.4126.0026.009,200
Jan 2, 202527.0927.0925.2526.8426.844,200
Dec 31, 202426.6327.2626.6327.1427.148,500
Dec 30, 202426.4927.0426.0027.0427.0412,900
Dec 27, 202425.9226.5025.9026.4826.484,900
Dec 26, 202424.9925.7924.9925.7925.793,500
Dec 24, 202425.0025.0025.0025.0025.00500
Dec 23, 202425.9226.4025.6125.6125.612,200
Dec 20, 202425.4526.2525.4226.1426.1432,000
Dec 19, 202424.3025.2524.2525.1725.1720,200
Dec 18, 202424.2024.7524.1524.7524.757,100
Dec 17, 202424.1024.6124.1024.6124.611,700
Dec 16, 202424.3324.3324.2624.2624.26900
Dec 13, 202424.9125.5024.0524.4924.49111,500
Dec 12, 202424.8025.8024.5124.7824.78286,200
Dec 11, 202425.2925.3924.1424.4024.4016,000
Dec 10, 202425.5025.5025.3525.3525.35700
Dec 9, 202426.0026.1725.0126.0026.0010,300
Dec 6, 202425.7525.7525.3925.7025.701,800
Dec 5, 202426.5027.0024.2726.0026.0013,800
Dec 4, 202426.4026.4026.4026.4026.40200
Dec 3, 202426.7026.7526.2526.3726.374,900
Dec 2, 202426.0027.1625.2026.7326.7322,300
Nov 29, 202424.8725.6024.8725.6025.605,300
Nov 27, 202425.0225.0224.9225.0025.00800
Nov 26, 202424.9525.6224.2225.1325.1316,600
Nov 25, 202423.3825.6423.3824.8424.8414,400
Nov 22, 202425.7126.1824.7625.8225.8224,500
Nov 21, 202426.1526.4925.2325.9725.9729,300
Nov 20, 202425.6425.6425.6425.6425.64-
Nov 19, 202426.2026.2025.6325.6425.647,100
Nov 18, 202426.0026.2525.9826.2526.2511,800
Nov 15, 202424.3526.3524.3526.2726.2741,100
Nov 14, 202426.0826.0822.7524.2524.2576,800
Nov 13, 202426.8426.8426.4926.4926.492,600
Nov 12, 202426.7426.7526.7426.7526.758,200
Nov 11, 202427.0027.0626.7726.8026.808,100
Nov 8, 202426.8527.0026.8426.8526.8516,500
Nov 7, 202427.2527.4726.8827.1227.1225,000
Nov 6, 202426.0227.4826.0026.8426.843,300
Nov 5, 202426.7326.7326.5026.5426.541,400
Nov 4, 202426.1026.6626.0126.1526.159,700
Nov 1, 202426.0026.0625.9026.0626.065,800
Oct 31, 202426.2326.5026.0026.2026.2023,900
Oct 30, 202426.2026.3226.0726.3026.3012,800
Oct 29, 202425.9726.1525.9726.1326.136,800
Oct 28, 202426.1626.2725.7526.0026.007,000
Oct 25, 202426.2526.2526.0026.2326.235,800
Oct 24, 202426.2026.2026.2026.2026.20300
Oct 23, 202426.5026.5025.9125.9425.945,500
Oct 22, 202426.1026.6926.1026.2526.2538,500
Oct 21, 202425.7026.5325.7026.2726.2723,400
Oct 18, 202425.7325.8325.6025.8025.801,900
Oct 17, 202425.0025.5025.0025.5025.5010,200
Oct 16, 202425.6525.6524.5725.4525.459,100
Oct 15, 202424.7825.3524.4825.2225.2245,500
Oct 14, 202424.5025.0024.4524.8224.8218,300
Oct 11, 202424.0024.5823.9824.4024.4015,300
Oct 10, 202423.4924.6523.0524.0024.0015,400
Oct 9, 202423.2523.2623.1923.2623.2612,700
Oct 8, 202422.5623.3822.0123.3823.3885,800
Oct 7, 202421.0022.0921.0021.7021.7011,900
Oct 4, 202421.3122.3121.0421.0521.0545,500
Oct 3, 202421.8121.9021.1521.7921.7911,400
Oct 2, 202421.5422.4421.4822.2322.2318,300
Oct 1, 202421.2021.3121.2021.3021.3041,300
Sep 30, 202421.2221.3621.0021.2521.2548,100
Sep 27, 202420.8920.8920.6320.8520.857,600
Sep 26, 202420.7920.7920.6720.7520.755,300
Sep 25, 202420.3020.7519.5720.6020.604,600
Sep 24, 202420.3920.5920.2520.5920.5914,000
Sep 23, 202420.4720.5420.0520.4020.4031,500
Sep 20, 202420.3020.3019.2020.0120.0111,800
Sep 19, 202420.2820.4520.2520.4520.452,000
Sep 18, 202420.7020.7020.3020.3220.3224,900
Sep 17, 202420.0020.6520.0020.3520.3553,600
Sep 16, 202419.9019.9519.9019.9019.90400
Sep 13, 202420.0620.1019.3219.7419.7413,800
Sep 12, 202420.3020.3520.0520.2920.296,800
Sep 11, 202420.4520.4520.1020.1520.1514,500
Sep 10, 202420.5020.5020.0020.3020.304,100
Sep 9, 202419.8220.8819.8119.9919.9919,000
Sep 6, 202419.3621.0019.3620.0520.05102,900
Sep 5, 202418.6219.6018.5919.0019.0038,000
Sep 4, 202419.0019.0018.9218.9318.935,600
Sep 3, 202419.0419.0518.9019.0519.055,300
Aug 30, 202418.9019.2518.9019.1419.1416,000
Aug 29, 202418.8519.2218.7019.1219.129,900
Aug 28, 202419.3119.3118.8118.8218.823,500
Aug 27, 202418.8019.3118.8019.3019.302,100
Aug 26, 202418.9018.9518.7518.9018.907,900
Aug 23, 202418.9619.0018.7419.0019.003,400
Aug 22, 202418.8018.8018.8018.8018.80800
Aug 21, 202418.4019.0018.4019.0019.002,100
Aug 20, 202419.0019.0018.5018.5018.501,400
Aug 19, 202419.0019.0018.6518.6518.651,300
Aug 16, 202418.9618.9618.5518.6018.602,100
Aug 15, 202418.6018.6918.5018.5018.504,900
Aug 14, 202418.7918.7918.6618.7018.703,300
Aug 13, 202419.1019.1718.6918.6918.693,700
Aug 12, 202419.0019.4518.9019.0019.0011,300
Aug 9, 202419.0019.4118.8418.9218.9219,200
Aug 8, 202418.7819.0618.6018.9018.906,000
Aug 7, 202418.5618.7118.5018.6018.604,100
Aug 6, 202419.0819.0818.7118.7118.713,700
Aug 5, 202418.6518.6618.3018.5018.509,000
Aug 2, 202419.6019.6018.4119.1019.1020,900
Aug 1, 202419.4019.8019.3019.6919.695,900
Jul 31, 202419.5919.7019.5919.7019.704,000
Jul 30, 202419.7319.7319.7119.7119.71700
Jul 29, 202420.0020.0020.0020.0020.00-
Jul 26, 202419.9020.0019.6520.0020.005,800
Jul 25, 202419.8319.8319.8319.8319.83200
Jul 24, 202419.8419.8919.8419.8919.891,100
Jul 23, 202420.0020.0019.7020.0020.003,800
Jul 22, 202419.6719.6719.6719.6719.67-
Jul 19, 202419.6719.6719.6719.6719.671,200
Jul 18, 202420.0020.0019.9719.9719.974,400
Jul 17, 202420.1520.2019.7519.9719.973,400
Jul 16, 202419.8220.3019.8220.0020.0026,900
Jul 15, 202419.6619.6619.6619.6619.66500
Jul 12, 202420.0020.0020.0020.0020.00400
Jul 11, 202420.0020.1619.7219.9619.9610,800
Jul 10, 202419.4121.1019.4020.0020.0066,600
Jul 9, 202419.7719.7719.7719.7719.77-
Jul 8, 202419.5119.7719.5119.7719.77400
Jul 5, 202420.0020.0019.5019.8919.892,900
Jul 3, 202419.9720.1019.9420.0120.012,100
Jul 2, 202419.0920.0919.0020.0020.0012,800
Jul 1, 202418.9919.2017.7518.4518.4513,100
Jun 28, 202418.8019.7018.4518.5218.5218,100
Jun 27, 202417.9117.9117.9117.9117.91-
Jun 26, 202417.9117.9117.9117.9117.911,500
Jun 25, 202418.4518.5017.7317.7317.734,800
Jun 24, 202418.2018.4018.2018.3018.304,500
Jun 21, 202418.2818.5018.2718.4118.4115,800
Jun 20, 202418.4618.4618.4618.4618.46500
Jun 18, 202418.4618.4618.4618.4618.46-
Jun 17, 202418.5018.5018.4518.4618.466,000
Jun 14, 202418.6018.6018.4218.4518.4511,900
Jun 13, 202417.9918.3817.8118.2018.2010,700
Jun 12, 202418.0018.0017.2717.2717.273,400
Jun 11, 202417.5917.8517.5917.8517.854,400
Jun 10, 202417.4017.5917.0717.5917.594,200
Jun 7, 202417.3017.4716.4917.4017.406,600
Jun 6, 202417.2617.2617.2617.2617.26-
Jun 5, 202417.4517.7217.1117.2617.262,900
Jun 4, 202417.5017.5017.5017.5017.50600
Jun 3, 202417.7217.7217.6617.7217.721,600
May 31, 202418.1118.6917.5017.8917.894,600
May 30, 202417.9318.7817.9318.3018.3011,600
May 29, 202417.7518.0017.7317.9017.905,900
May 28, 202417.8517.8617.8117.8417.842,000
May 24, 202417.9018.0017.7917.7917.791,000
May 23, 202417.2617.6917.0717.6317.633,700
May 22, 202417.9018.3017.9018.3018.301,200
May 21, 202418.2518.2517.7118.0018.001,200
May 20, 202418.0018.0018.0018.0018.00-
May 17, 202417.9618.0017.7618.0018.001,200
May 16, 202418.2518.2518.2518.2518.25-
May 15, 202418.2518.2518.2518.2518.25100
May 14, 202418.2518.3018.2518.2518.256,000
May 13, 202418.1518.2117.8517.9417.9415,200
May 10, 202418.4019.2918.3318.5018.5048,900
May 9, 202418.5018.6018.0018.0218.0252,600
May 8, 202416.7019.3316.7018.7418.7446,800
May 7, 202417.0017.2816.7316.7316.734,300
May 6, 202416.5516.7616.5016.7516.754,300
May 3, 202416.0516.8516.0516.8516.854,900
May 2, 202415.5015.5015.5015.5015.50200
May 1, 202415.8516.0015.5616.0016.00800
Apr 30, 202416.0116.0115.5015.5015.501,700
Apr 29, 202415.7416.0015.7415.9515.952,800
Apr 26, 202415.6815.6815.6115.6115.61300
Apr 25, 202415.5015.5015.5015.5015.50200
Apr 24, 202415.5015.5015.5015.5015.50100
Apr 23, 202415.5215.7315.5215.7315.73300
Apr 22, 202415.5015.5015.4115.4115.41800
Apr 19, 202415.6315.6315.4815.5015.501,500
Apr 18, 202415.4015.7215.3915.6015.604,000
Apr 17, 202415.2515.2515.2515.2515.25-
Apr 16, 202415.4015.4015.2515.2515.25900
Apr 15, 202415.2515.4015.2515.2515.251,200
Apr 12, 202415.3815.4515.0715.0715.074,000
Apr 11, 202415.2515.6515.0015.3515.358,700
Apr 10, 202415.0915.0915.0615.0615.06200
Apr 9, 202415.2815.2915.2815.2915.29200
Apr 8, 202415.4515.4515.2015.2015.201,000
Apr 5, 202415.7415.7415.2015.2015.202,600
Apr 4, 202416.2016.2015.7515.7515.753,400
Apr 3, 202416.1116.1915.6615.8015.8013,000
Apr 2, 202415.7015.7015.7015.7015.70200
Apr 1, 202415.1115.1115.1115.1115.11-
Mar 28, 202415.1115.1115.1115.1115.11-
Mar 27, 202415.1115.1115.1115.1115.11-
Mar 26, 202415.1115.1115.1115.1115.11-
Mar 25, 202415.1115.1115.1115.1115.11-
Mar 22, 202415.1115.1115.1115.1115.11-
Mar 21, 202415.5515.8215.1115.1115.111,700
Mar 20, 202415.7215.7815.6915.7015.702,200
Mar 19, 202415.5515.7715.1515.1515.151,200
Mar 18, 202415.4215.5115.2715.4015.408,400
Mar 15, 202415.5015.8015.0615.7515.7523,400
Mar 14, 202414.8015.6414.8015.5015.5025,900

Related Tickers

FCPT Four Corners Property Trust, Inc.
27.51
-0.61%
 
REG Regency Centers Corporation
70.39
-2.24%
 
CBL CBL & Associates Properties, Inc.
26.51
-3.60%
 
NNN NNN REIT, Inc.
41.81
-0.64%
 
SPG Simon Property Group, Inc.
159.48
-3.83%
 
O Realty Income Corporation
55.86
-0.90%