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. (WHLRP)

Compare
4.0000
+0.0800
+(2.04%)
At close: March 13 at 4:00:00 PM EDT
4.0000
0.00
(0.00%)
After hours: March 13 at 4:04:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20254.00004.00003.72004.00004.00009,700
Mar 12, 20254.00004.00004.00004.00004.0000-
Mar 11, 20253.99004.00003.96004.00004.00003,700
Mar 10, 20254.36004.36003.87504.00004.00007,100
Mar 7, 20254.24004.50003.75004.27104.27109,300
Mar 6, 20254.35004.35003.90004.20004.20001,000
Mar 5, 20254.13004.35004.13004.32004.3200400
Mar 4, 20254.34004.34004.34004.34004.34001,700
Mar 3, 20254.11004.11003.75604.02004.0200300
Feb 28, 20253.96003.96003.96003.96003.9600-
Feb 27, 20253.96003.96003.96003.96003.9600-
Feb 26, 20253.96003.96003.96003.96003.9600100
Feb 25, 20253.60003.94503.60003.94503.94502,300
Feb 24, 20253.75003.90003.69003.76003.76004,400
Feb 21, 20253.75403.90003.75403.90003.9000200
Feb 20, 20254.01004.05603.54003.85003.85009,400
Feb 19, 20254.01004.20004.01004.20004.2000200
Feb 18, 20254.15004.20004.10004.10004.10002,000
Feb 14, 20254.22504.30504.22504.25004.25001,500
Feb 13, 20254.14504.39004.14504.39004.3900300
Feb 12, 20254.02004.19004.00004.12004.12002,200
Feb 11, 20254.21004.21004.21004.21004.2100-
Feb 10, 20254.21004.21004.21004.21004.2100-
Feb 7, 20254.18004.39004.18004.21004.21001,300
Feb 6, 20254.05004.39003.78004.39004.39003,300
Feb 5, 20254.39004.39004.39004.39004.3900-
Feb 4, 20254.20004.39004.00004.39004.3900700
Feb 3, 20254.10004.45004.10004.43004.43002,500
Jan 31, 20254.45004.50004.40004.40004.4000600
Jan 30, 20254.50804.50804.50804.50804.5080-
Jan 29, 20254.51004.60004.50804.50804.50805,900
Jan 28, 20254.20104.50004.20004.48004.48008,100
Jan 27, 20254.15004.31004.15004.31004.31007,800
Jan 24, 20254.16004.42004.02004.15004.15009,000
Jan 23, 20253.68004.34003.68004.14804.148013,200
Jan 22, 20253.40003.83003.40003.70003.700036,900
Jan 21, 20253.20003.50003.01503.38003.380026,900
Jan 17, 20253.24003.24002.99003.16003.160025,800
Jan 16, 20253.44003.54303.01003.11503.115041,200
Jan 15, 20252.88003.01502.72002.97002.97002,000
Jan 14, 20252.98003.10002.60002.91202.912010,500
Jan 13, 20252.89002.97002.69002.97002.97003,400
Jan 10, 20253.04003.04002.90002.90002.90001,300
Jan 8, 20252.83003.39002.80002.95302.95308,400
Jan 7, 20252.90003.05002.83403.00003.00008,900
Jan 6, 20252.90002.90202.90002.90002.90002,000
Jan 3, 20253.10003.10003.01003.01003.01003,300
Jan 2, 20252.93003.09702.90003.09703.09701,400
Dec 31, 20243.38303.70002.91003.05403.05402,400
Dec 30, 20243.05003.20003.05003.20003.200012,300
Dec 27, 20243.00003.25003.00003.05003.05007,400
Dec 26, 20243.00003.00003.00003.00003.0000-
Dec 24, 20243.00003.00003.00003.00003.0000-
Dec 23, 20243.00003.26002.92503.00003.00009,700
Dec 20, 20242.99002.99002.99002.99002.9900-
Dec 19, 20242.99002.99002.99002.99002.9900-
Dec 18, 20242.99002.99002.99002.99002.9900200
Dec 17, 20242.82002.82002.82002.82002.8200-
Dec 16, 20242.82002.82002.82002.82002.8200500
Dec 13, 20243.05003.20002.88003.00003.00007,500
Dec 12, 20243.12003.12003.05003.05003.05001,000
Dec 11, 20243.00003.05002.93003.05003.050013,000
Dec 10, 20243.09003.11002.78003.00003.000010,000
Dec 9, 20242.55003.36002.55003.10003.100016,600
Dec 6, 20243.00003.00002.77002.77002.77001,400
Dec 5, 20242.99002.99002.99002.99002.9900-
Dec 4, 20243.00003.00002.72002.99002.99001,100
Dec 3, 20243.10003.15002.71002.89002.890015,900
Dec 2, 20243.30003.30003.20003.20003.2000500
Nov 29, 20243.11003.11003.11003.11003.1100100
Nov 27, 20243.12003.22503.12003.19003.1900700
Nov 26, 20243.19003.19003.10003.10003.1000400
Nov 25, 20243.39003.43203.06003.06003.060011,700
Nov 22, 20243.31503.31503.31503.31503.3150300
Nov 21, 20243.12003.54003.01003.24003.240015,100
Nov 20, 20243.14003.14003.14003.14003.1400200
Nov 19, 20243.45003.45003.05003.38003.38004,600
Nov 18, 20242.94003.53002.81003.32003.320019,800
Nov 15, 20243.32403.32403.25003.25003.25002,700
Nov 14, 20243.46003.47003.32003.47003.47008,600
Nov 13, 20243.29003.50003.29003.50003.50003,600
Nov 12, 20243.50003.50003.44503.44503.4450400
Nov 11, 20243.59003.60003.49003.60003.60002,300
Nov 8, 20243.61003.66603.60003.60003.60006,200
Nov 7, 20243.60003.74003.60003.60003.60008,600
Nov 6, 20243.72003.72003.54603.54603.54602,600
Nov 5, 20243.65003.65003.47103.59003.59003,300
Nov 4, 20243.60003.60003.42003.42003.42006,300
Nov 1, 20243.60003.65003.57703.60003.600010,000
Oct 31, 20243.43003.63203.43003.60003.60005,200
Oct 30, 20243.42003.66503.42003.66003.660011,900
Oct 29, 20243.63003.68603.60003.65003.650021,400
Oct 28, 20243.64803.64803.64803.64803.6480300
Oct 25, 20243.60803.60803.50003.50003.50001,800
Oct 24, 20243.60003.65003.58003.58003.580014,200
Oct 23, 20243.60003.64003.60003.63503.63508,900
Oct 22, 20243.50003.64003.50003.64003.640016,700
Oct 21, 20243.35003.61503.19503.50003.500018,900
Oct 18, 20243.31003.31003.17903.31003.31005,200
Oct 17, 20243.29003.37003.10003.17003.170015,500
Oct 16, 20243.04003.30003.03003.30003.30002,700
Oct 15, 20243.00003.11003.00003.10003.10001,000
Oct 14, 20242.96003.18002.96003.00003.00004,700
Oct 11, 20242.96503.09002.91002.95602.95605,600
Oct 10, 20242.64802.82902.64802.82902.8290200
Oct 9, 20242.77002.77002.77002.77002.7700-
Oct 8, 20242.98003.08002.48002.77002.77009,900
Oct 7, 20242.71002.86002.70002.82502.82501,000
Oct 4, 20243.06003.06002.45002.93002.93003,100
Oct 3, 20242.80003.31002.80003.03003.030055,900
Oct 2, 20242.79002.93002.71202.89002.890022,800
Oct 1, 20242.27002.73002.25002.71002.710011,900
Sep 30, 20242.38902.49002.17502.39302.393031,100
Sep 27, 20242.10002.37802.10002.18002.180032,100
Sep 26, 20242.24002.24002.24002.24002.2400400
Sep 25, 20242.29002.30002.16002.16002.16007,500
Sep 24, 20242.34802.34802.20002.20002.20006,000
Sep 23, 20242.10002.10001.97502.10002.10002,900
Sep 20, 20242.11002.24002.09002.15002.15002,400
Sep 19, 20242.20002.25002.08002.12502.125046,800
Sep 18, 20242.24002.24002.20002.20002.200052,800
Sep 17, 20242.32002.39702.10902.23002.230010,300
Sep 16, 20242.25002.28002.24002.25002.25001,100
Sep 13, 20242.25002.54002.19002.19002.19008,700
Sep 12, 20242.50002.50002.21002.21002.21001,800
Sep 11, 20242.25002.39002.20002.22002.220014,200
Sep 10, 20242.40002.50002.21002.27002.27001,000
Sep 9, 20242.34002.38002.17002.20002.200013,500
Sep 6, 20242.91002.91002.29002.40002.400023,200
Sep 5, 20242.82003.61002.52002.53002.530032,800
Sep 4, 20242.63002.63002.63002.63002.6300-
Sep 3, 20242.79002.79002.62002.63002.63003,100
Aug 30, 20242.55002.55002.53002.53002.53001,400
Aug 29, 20242.48002.50002.48002.50002.500010,200
Aug 28, 20242.49002.49002.49002.49002.4900-
Aug 27, 20242.56002.56002.44002.49002.49002,700
Aug 26, 20242.50002.68002.47002.68002.680015,200
Aug 23, 20242.54002.66002.49002.52002.520016,400
Aug 22, 20242.58002.58002.58002.58002.5800100
Aug 21, 20242.59002.63002.53502.60002.60002,700
Aug 20, 20242.40302.57002.40302.51802.51803,200
Aug 19, 20242.49202.53002.39502.53002.53002,900
Aug 16, 20242.29002.29002.29002.29002.2900-
Aug 15, 20242.29002.29002.29002.29002.2900-
Aug 14, 20242.29002.29002.29002.29002.2900-
Aug 13, 20242.25002.31602.22002.29002.29003,700
Aug 12, 20242.56902.57002.50802.57002.57002,700
Aug 9, 20242.25002.25002.25002.25002.25001,400
Aug 8, 20242.24002.24002.20002.20002.20005,500
Aug 7, 20242.30002.33001.78002.09002.090020,100
Aug 6, 20242.55002.55002.55002.55002.5500-
Aug 5, 20242.43002.55002.43002.55002.5500500
Aug 2, 20242.37502.37502.37502.37502.3750-
Aug 1, 20242.37502.37502.37502.37502.3750-
Jul 31, 20242.37502.37502.37502.37502.3750100
Jul 30, 20242.18502.18502.18502.18502.1850-
Jul 29, 20242.20002.30002.14002.18502.185016,700
Jul 26, 20242.54102.55502.20002.22002.220027,900
Jul 25, 20242.50002.55002.49002.55002.55001,000
Jul 24, 20242.58002.59002.54002.59002.5900800
Jul 23, 20242.58002.75002.50002.59002.59004,500
Jul 22, 20242.50302.50302.50302.50302.5030600
Jul 19, 20242.37002.37002.37002.37002.3700-
Jul 18, 20242.22002.57002.22002.37002.37001,100
Jul 17, 20242.48002.52502.45002.45002.45002,300
Jul 16, 20242.47002.56002.47002.54502.54502,300
Jul 15, 20242.33002.62202.33002.51002.51008,600
Jul 12, 20242.23002.31502.23002.31502.31501,800
Jul 11, 20242.23002.23002.23002.23002.23001,000
Jul 10, 20242.20002.26002.18002.26002.26003,300
Jul 9, 20242.20002.23002.20002.23002.2300400
Jul 8, 20242.23002.23002.20002.20002.20003,400
Jul 5, 20242.22002.23002.13002.23002.23004,200
Jul 3, 20242.11002.20502.11002.20502.2050400
Jul 2, 20242.13002.25002.11002.25002.25003,900
Jul 1, 20242.13002.25002.12002.25002.25004,500
Jun 28, 20242.22002.78002.02002.25002.250027,000
Jun 27, 20241.96002.15001.96002.11602.11601,300
Jun 26, 20242.11902.11902.11902.11902.1190100
Jun 25, 20242.11102.17702.11102.17702.1770900
Jun 24, 20242.13002.19502.13002.17702.17701,300
Jun 21, 20242.07002.21002.07002.21002.21008,800
Jun 20, 20241.95502.19001.95502.19002.19004,300
Jun 18, 20242.11002.13402.11002.13402.13402,300
Jun 17, 20242.03002.10502.03002.10502.10502,200
Jun 14, 20242.12002.12002.11502.11502.1150800
Jun 13, 20242.11002.20002.11002.20002.20001,300
Jun 12, 20242.20002.22402.02002.11002.11007,300
Jun 11, 20242.10002.25002.08002.11802.118015,100
Jun 10, 20242.05302.15002.05302.09002.09006,200
Jun 7, 20242.12002.18002.12002.15002.1500400
Jun 6, 20242.10002.10002.10002.10002.10003,300
Jun 5, 20242.05602.13002.05602.13002.13001,300
Jun 4, 20242.11002.12502.01002.11002.11006,000
Jun 3, 20242.06902.12501.99002.11002.11007,100
May 31, 20242.05002.05002.05002.05002.0500-
May 30, 20242.05002.05002.04002.05002.0500700
May 29, 20242.03002.14002.02502.13002.13001,900
May 28, 20242.18002.18002.18002.18002.1800300
May 24, 20241.95002.20001.94502.09602.09604,600
May 23, 20241.88001.94001.88001.94001.94003,100
May 22, 20241.65001.77001.65001.77001.77002,100
May 21, 20241.67001.79501.67001.78001.78002,800
May 20, 20241.72001.75001.68001.75001.75002,700
May 17, 20241.73001.73001.60001.68001.68002,600
May 16, 20241.60001.65001.58001.62001.62002,000
May 15, 20241.62501.62501.62501.62501.6250200
May 14, 20241.60001.65001.60001.65001.6500500
May 13, 20241.56201.64501.56201.60001.6000700
May 10, 20241.64001.64001.60001.64001.6400600
May 9, 20241.68001.70001.60001.64001.64002,300
May 8, 20241.50001.67001.50001.64001.64005,800
May 7, 20241.57001.60001.57001.57001.5700600
May 6, 20241.51001.53301.51001.53301.5330400
May 3, 20241.64501.64501.50001.50001.50002,100
May 2, 20241.53001.57501.46001.53501.53508,500
May 1, 20241.48001.50901.46001.50901.50901,000
Apr 30, 20241.74001.74001.49501.49801.49801,600
Apr 29, 20241.58501.58501.56001.56001.5600700
Apr 26, 20241.56001.65501.46001.53001.530018,000
Apr 25, 20241.52001.59001.52001.59001.59001,900
Apr 24, 20241.51001.56001.51001.56001.56004,400
Apr 23, 20241.52001.52001.52001.52001.5200100
Apr 22, 20241.49001.50001.49001.49001.4900800
Apr 19, 20241.52001.52001.52001.52001.5200-
Apr 18, 20241.53501.53501.48001.52001.52002,700
Apr 17, 20241.50701.55001.50701.55001.55001,400
Apr 16, 20241.47001.48001.45001.48001.48003,500
Apr 15, 20241.46001.52001.40001.44001.44006,200
Apr 12, 20241.47501.50001.47501.49901.4990800
Apr 11, 20241.50001.53801.50001.50001.5000800
Apr 10, 20241.50001.60501.50001.50001.50001,900
Apr 9, 20241.48001.50001.47401.50001.50001,800
Apr 8, 20241.52501.52501.45001.46101.46107,100
Apr 5, 20241.49001.49001.45501.47001.47004,500
Apr 4, 20241.47501.50001.47001.50001.50002,300
Apr 3, 20241.46001.61001.39001.52001.52007,300
Apr 2, 20241.53001.57001.40001.46001.46007,200
Apr 1, 20241.63001.65001.39201.53001.530013,100
Mar 28, 20241.72001.72001.58001.62101.621019,700
Mar 27, 20241.71001.71001.61001.70001.700015,700
Mar 26, 20241.70001.70001.58001.66001.66007,500
Mar 25, 20241.70001.73001.63001.69001.69002,600
Mar 22, 20241.91001.91001.70001.70001.70002,400
Mar 21, 20241.82201.87001.73001.80001.800010,300
Mar 20, 20241.89001.94001.74501.78001.780019,300
Mar 19, 20241.82001.90001.77501.89001.89005,200
Mar 18, 20241.64001.75001.64001.75001.75008,500
Mar 15, 20241.62001.69001.62001.69001.690013,000
Mar 14, 20241.65001.65001.57001.63001.63009,000

Related Tickers

CBL CBL & Associates Properties, Inc.
26.51
-3.60%
 
MAC The Macerich Company
16.20
-3.80%
 
NNN NNN REIT, Inc.
41.81
-0.64%
 
SPG Simon Property Group, Inc.
159.48
-3.83%