NasdaqCM - Delayed Quote USD
Wheeler Real Estate Investment Trust, Inc. (WHLRL)
183.36
-20.42
(-10.02%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 25, 2025 | 183.36 | 183.36 | 183.36 | 183.36 | 183.36 | 209 |
| Mar 10, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 200 |
| Mar 7, 2025 | 170.00 | 170.00 | 154.88 | 166.08 | 166.08 | 1,548 |
| Mar 4, 2025 | 159.41 | 159.96 | 159.41 | 159.96 | 159.96 | 645 |
| Feb 27, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 328 |
| Feb 26, 2025 | 144.96 | 145.00 | 144.96 | 145.00 | 145.00 | 300 |
| Jan 28, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 109 |
| Oct 14, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 1,112 |
| Oct 10, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 101 |
| Oct 8, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 113 |
| Oct 3, 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 415 |
| Sep 17, 2024 | 194.65 | 194.65 | 135.00 | 148.50 | 148.50 | 2,322 |
| Sep 9, 2024 | 89.60 | 89.60 | 86.92 | 86.92 | 86.92 | 1,170 |
| Aug 27, 2024 | 65.50 | 65.50 | 65.00 | 65.50 | 65.50 | 5,220 |
| Aug 26, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 500 |
| Aug 23, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2,017 |
| May 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 132 |