NasdaqCM - Delayed Quote USD

Wheeler Real Estate Investment Trust, Inc. (WHLRD)

15.50 +0.00 (+0.00%)
As of April 25 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 15.50 15.50 15.50 15.50 15.50 401
Apr 24, 2024 15.50 15.50 15.50 15.50 15.50 100
Apr 23, 2024 15.52 15.73 15.52 15.73 15.73 300
Apr 22, 2024 15.50 15.50 15.41 15.41 15.41 800
Apr 19, 2024 15.63 15.63 15.48 15.50 15.50 1,500
Apr 18, 2024 15.40 15.72 15.39 15.60 15.60 4,000
Apr 17, 2024 15.25 15.25 15.25 15.25 15.25 -
Apr 16, 2024 15.40 15.40 15.25 15.25 15.25 900
Apr 15, 2024 15.25 15.40 15.25 15.25 15.25 1,200
Apr 12, 2024 15.38 15.45 15.07 15.07 15.07 4,000
Apr 11, 2024 15.25 15.65 15.00 15.35 15.35 8,700
Apr 10, 2024 15.09 15.09 15.06 15.06 15.06 200
Apr 9, 2024 15.28 15.29 15.28 15.29 15.29 200
Apr 8, 2024 15.45 15.45 15.20 15.20 15.20 1,000
Apr 5, 2024 15.74 15.74 15.20 15.20 15.20 2,600
Apr 4, 2024 16.20 16.20 15.75 15.75 15.75 3,400
Apr 3, 2024 16.11 16.19 15.66 15.80 15.80 13,000
Apr 2, 2024 15.70 15.70 15.70 15.70 15.70 200
Apr 1, 2024 15.11 15.11 15.11 15.11 15.11 -
Mar 28, 2024 15.11 15.11 15.11 15.11 15.11 -
Mar 27, 2024 15.11 15.11 15.11 15.11 15.11 -
Mar 26, 2024 15.11 15.11 15.11 15.11 15.11 -
Mar 25, 2024 15.11 15.11 15.11 15.11 15.11 -
Mar 22, 2024 15.11 15.11 15.11 15.11 15.11 -
Mar 21, 2024 15.55 15.82 15.11 15.11 15.11 1,700
Mar 20, 2024 15.72 15.78 15.69 15.70 15.70 2,200
Mar 19, 2024 15.55 15.77 15.15 15.15 15.15 1,200
Mar 18, 2024 15.42 15.51 15.27 15.40 15.40 8,400
Mar 15, 2024 15.50 15.80 15.06 15.75 15.75 23,400
Mar 14, 2024 14.80 15.64 14.80 15.50 15.50 25,900
Mar 13, 2024 14.45 15.38 14.45 15.11 15.11 59,600
Mar 12, 2024 14.47 14.55 14.40 14.48 14.48 16,800
Mar 11, 2024 14.19 14.47 14.14 14.47 14.47 1,300
Mar 8, 2024 14.42 14.52 13.94 14.40 14.40 27,200
Mar 7, 2024 14.40 14.58 14.35 14.45 14.45 3,500
Mar 6, 2024 14.20 14.45 14.01 14.21 14.21 35,100
Mar 5, 2024 13.95 14.00 13.95 13.99 13.99 2,400
Mar 4, 2024 14.10 14.19 13.90 14.02 14.02 18,600
Mar 1, 2024 13.75 14.29 13.64 14.25 14.25 4,100
Feb 29, 2024 13.30 13.81 13.25 13.70 13.70 9,400
Feb 28, 2024 13.51 13.55 13.49 13.50 13.50 7,500
Feb 27, 2024 13.41 13.41 13.41 13.41 13.41 -
Feb 26, 2024 13.55 13.60 13.40 13.41 13.41 10,300
Feb 23, 2024 13.73 13.75 13.53 13.53 13.53 13,100
Feb 22, 2024 13.95 13.99 13.89 13.90 13.90 16,000
Feb 21, 2024 13.92 13.92 13.87 13.88 13.88 8,700
Feb 20, 2024 13.69 14.25 13.59 13.90 13.90 22,400
Feb 16, 2024 13.61 13.87 13.10 13.69 13.69 9,100
Feb 15, 2024 13.90 13.90 13.90 13.90 13.90 -
Feb 14, 2024 13.74 13.93 13.74 13.90 13.90 2,000
Feb 13, 2024 14.09 14.09 13.65 13.74 13.74 6,100
Feb 12, 2024 14.21 14.30 13.89 13.89 13.89 5,300
Feb 9, 2024 13.96 14.05 13.96 14.00 14.00 1,300
Feb 8, 2024 14.08 14.08 13.96 13.96 13.96 7,800
Feb 7, 2024 14.75 14.75 14.15 14.15 14.15 11,200
Feb 6, 2024 14.86 15.39 14.60 15.04 15.04 26,400
Feb 5, 2024 13.85 15.03 13.82 15.03 15.03 35,900
Feb 2, 2024 14.41 14.80 14.39 14.40 14.40 31,200
Feb 1, 2024 14.32 14.70 14.25 14.70 14.70 15,900
Jan 31, 2024 14.19 14.38 13.81 13.81 13.81 26,800
Jan 30, 2024 14.00 14.48 14.00 14.36 14.36 13,500
Jan 29, 2024 13.32 14.40 13.30 13.76 13.76 33,000
Jan 26, 2024 13.79 14.05 13.51 14.05 14.05 6,700
Jan 25, 2024 13.89 13.93 13.89 13.93 13.93 1,400
Jan 24, 2024 13.85 13.95 13.51 13.71 13.71 11,400
Jan 23, 2024 13.99 14.15 13.85 13.91 13.91 14,200
Jan 22, 2024 13.61 13.88 13.54 13.80 13.80 11,900
Jan 19, 2024 14.00 14.00 13.99 14.00 14.00 2,800
Jan 18, 2024 13.98 14.16 13.98 14.16 14.16 6,300
Jan 17, 2024 13.91 13.91 13.91 13.91 13.91 -
Jan 16, 2024 13.91 14.15 13.91 13.91 13.91 8,400
Jan 12, 2024 13.99 13.99 13.99 13.99 13.99 300
Jan 11, 2024 14.40 14.40 13.91 13.99 13.99 13,800
Jan 10, 2024 14.05 14.44 14.00 14.30 14.30 12,800
Jan 9, 2024 13.96 14.16 13.93 14.11 14.11 16,300
Jan 8, 2024 13.65 14.18 13.63 13.90 13.90 16,100
Jan 5, 2024 13.51 14.18 13.51 13.61 13.61 10,000
Jan 4, 2024 13.35 13.60 13.27 13.60 13.60 29,400
Jan 3, 2024 13.50 13.50 13.11 13.15 13.15 1,100
Jan 2, 2024 13.01 13.04 13.00 13.00 13.00 2,000
Dec 29, 2023 13.15 13.15 13.03 13.03 13.03 200
Dec 28, 2023 13.11 13.11 13.11 13.11 13.11 -
Dec 27, 2023 13.11 13.11 13.11 13.11 13.11 -
Dec 26, 2023 12.96 13.11 12.96 13.11 13.11 300
Dec 22, 2023 13.41 13.50 12.95 13.05 13.05 27,100
Dec 21, 2023 13.25 13.66 13.25 13.66 13.66 1,400
Dec 20, 2023 13.85 13.85 12.81 13.25 13.25 8,500
Dec 19, 2023 13.85 13.85 13.80 13.80 13.80 1,000
Dec 18, 2023 13.71 13.71 13.71 13.71 13.71 -
Dec 15, 2023 13.71 13.71 13.71 13.71 13.71 2,100
Dec 14, 2023 13.80 13.91 13.80 13.90 13.90 1,200
Dec 13, 2023 13.84 13.84 13.80 13.80 13.80 600
Dec 12, 2023 14.05 14.23 13.70 13.99 13.99 45,000
Dec 11, 2023 14.21 14.21 13.91 13.97 13.97 3,300
Dec 8, 2023 14.17 14.30 13.82 14.18 14.18 7,200
Dec 7, 2023 14.07 14.40 13.91 14.10 14.10 23,400
Dec 6, 2023 14.21 14.36 13.88 14.14 14.14 62,800
Dec 5, 2023 14.11 14.73 14.08 14.60 14.60 17,500
Dec 4, 2023 14.00 14.29 14.00 14.25 14.25 3,900
Dec 1, 2023 14.60 14.61 13.90 14.00 14.00 141,600
Nov 30, 2023 14.30 14.85 14.30 14.83 14.83 25,700
Nov 29, 2023 14.11 14.60 14.11 14.40 14.40 14,600
Nov 28, 2023 14.73 14.80 14.38 14.55 14.55 35,400
Nov 27, 2023 14.00 14.70 13.95 14.33 14.33 58,400
Nov 24, 2023 14.01 14.50 14.01 14.35 14.35 16,600
Nov 22, 2023 13.94 14.19 13.94 14.03 14.03 2,400
Nov 21, 2023 13.67 14.14 13.45 13.69 13.69 15,000
Nov 20, 2023 14.24 14.49 13.70 13.75 13.75 12,700
Nov 17, 2023 13.86 14.19 13.86 13.90 13.90 2,300
Nov 16, 2023 14.00 14.10 13.90 13.90 13.90 3,300
Nov 15, 2023 13.41 14.24 13.38 13.71 13.71 16,200
Nov 14, 2023 13.80 13.99 13.10 13.38 13.38 47,900
Nov 13, 2023 14.45 14.45 14.00 14.05 14.05 3,500
Nov 10, 2023 14.01 14.44 14.01 14.40 14.40 12,000
Nov 9, 2023 14.40 14.50 14.00 14.00 14.00 17,900
Nov 8, 2023 14.25 14.46 14.00 14.25 14.25 51,600
Nov 7, 2023 14.20 14.68 13.73 14.46 14.46 52,900
Nov 6, 2023 14.94 15.30 14.10 14.20 14.20 18,100
Nov 3, 2023 14.75 15.29 14.75 15.20 15.20 18,700
Nov 2, 2023 14.16 15.21 14.09 14.69 14.69 21,600
Nov 1, 2023 14.00 14.10 13.97 14.10 14.10 11,000
Oct 31, 2023 14.01 14.25 13.97 14.25 14.25 3,600
Oct 30, 2023 14.00 14.23 14.00 14.20 14.20 14,500
Oct 27, 2023 13.35 13.94 13.25 13.90 13.90 48,500
Oct 26, 2023 13.51 13.51 13.13 13.13 13.13 2,900
Oct 25, 2023 13.00 13.25 13.00 13.25 13.25 600
Oct 24, 2023 12.98 13.55 12.75 13.25 13.25 20,300
Oct 23, 2023 12.45 12.75 12.42 12.75 12.75 10,200
Oct 20, 2023 12.25 12.30 11.95 12.27 12.27 23,900
Oct 19, 2023 12.00 12.37 12.00 12.00 12.00 24,700
Oct 18, 2023 12.01 12.39 11.90 12.10 12.10 12,700
Oct 17, 2023 11.77 12.40 11.77 11.96 11.96 1,300
Oct 16, 2023 12.15 12.38 11.70 11.75 11.75 6,600
Oct 13, 2023 11.88 12.00 11.62 11.62 11.62 13,000
Oct 12, 2023 12.08 12.17 11.70 11.70 11.70 30,300
Oct 11, 2023 12.56 12.56 11.90 12.00 12.00 25,900
Oct 10, 2023 12.20 12.20 11.10 11.90 11.90 8,700
Oct 9, 2023 12.00 12.23 11.70 12.10 12.10 20,500
Oct 6, 2023 10.41 12.75 10.41 12.03 12.03 30,800
Oct 5, 2023 10.25 10.25 9.50 9.75 9.75 11,900
Oct 4, 2023 10.43 10.43 9.73 9.73 9.73 24,100
Oct 3, 2023 10.49 10.49 10.25 10.25 10.25 300
Oct 2, 2023 10.50 10.50 10.40 10.40 10.40 1,100
Sep 29, 2023 10.55 10.77 10.25 10.50 10.50 5,100
Sep 28, 2023 10.50 10.50 10.50 10.50 10.50 -
Sep 27, 2023 10.41 10.50 10.11 10.50 10.50 2,200
Sep 26, 2023 10.30 10.33 10.30 10.33 10.33 1,500
Sep 25, 2023 10.46 10.50 10.30 10.30 10.30 27,500
Sep 22, 2023 10.75 10.75 10.30 10.31 10.31 42,100
Sep 21, 2023 10.29 10.50 10.26 10.50 10.50 36,700
Sep 20, 2023 10.12 10.50 10.12 10.37 10.37 5,600
Sep 19, 2023 10.25 10.45 10.11 10.30 10.30 14,300
Sep 18, 2023 10.21 10.38 9.91 10.25 10.25 11,100
Sep 15, 2023 10.22 10.50 9.90 10.25 10.25 119,600
Sep 14, 2023 10.99 11.00 10.35 10.50 10.50 97,400
Sep 13, 2023 11.76 11.85 10.61 11.00 11.00 43,600
Sep 12, 2023 12.27 12.27 11.76 12.00 12.00 39,500
Sep 11, 2023 12.64 12.64 12.05 12.25 12.25 54,100
Sep 8, 2023 12.40 12.80 12.01 12.56 12.56 25,700
Sep 7, 2023 15.66 15.94 12.72 12.72 12.72 165,200
Sep 6, 2023 11.85 12.46 11.82 12.46 12.46 700
Sep 5, 2023 11.50 11.87 11.50 11.87 11.87 600
Sep 1, 2023 12.16 12.16 11.25 12.00 12.00 4,300
Aug 31, 2023 12.25 12.51 11.80 12.31 12.31 17,700
Aug 30, 2023 11.50 12.40 11.47 12.25 12.25 28,700
Aug 29, 2023 11.17 11.17 11.17 11.17 11.17 500
Aug 28, 2023 10.89 10.89 10.89 10.89 10.89 17,300
Aug 25, 2023 10.90 11.11 10.90 11.09 11.09 6,200
Aug 24, 2023 11.04 11.04 11.04 11.04 11.04 -
Aug 23, 2023 11.04 11.04 11.04 11.04 11.04 -
Aug 22, 2023 11.05 11.05 11.00 11.04 11.04 12,300
Aug 21, 2023 11.01 11.20 10.84 11.01 11.01 13,700
Aug 18, 2023 11.50 11.50 11.00 11.50 11.50 22,800
Aug 17, 2023 11.10 11.50 11.10 11.50 11.50 23,000
Aug 16, 2023 11.22 11.25 11.02 11.25 11.25 19,300
Aug 15, 2023 11.64 11.64 11.38 11.49 11.49 10,600
Aug 14, 2023 11.27 11.73 11.22 11.72 11.72 11,900
Aug 11, 2023 11.48 11.75 11.18 11.72 11.72 45,300
Aug 10, 2023 11.50 11.85 11.06 11.71 11.71 32,500
Aug 9, 2023 11.60 11.70 11.40 11.68 11.68 11,700
Aug 8, 2023 11.62 11.85 11.60 11.84 11.84 5,600
Aug 7, 2023 12.00 12.00 12.00 12.00 12.00 200
Aug 4, 2023 11.96 11.98 11.96 11.96 11.96 600
Aug 3, 2023 12.04 12.04 12.04 12.04 12.04 -
Aug 2, 2023 12.00 12.04 12.00 12.04 12.04 3,000
Aug 1, 2023 11.71 11.71 11.71 11.71 11.71 100
Jul 31, 2023 11.71 11.71 11.71 11.71 11.71 100
Jul 28, 2023 11.50 11.80 10.69 11.71 11.71 6,800
Jul 27, 2023 11.54 11.62 11.50 11.50 11.50 1,900
Jul 26, 2023 12.00 12.00 12.00 12.00 12.00 -
Jul 25, 2023 12.00 12.00 12.00 12.00 12.00 -
Jul 24, 2023 11.51 12.00 11.51 12.00 12.00 1,100
Jul 21, 2023 11.95 12.00 11.80 12.00 12.00 3,400
Jul 20, 2023 12.00 12.00 12.00 12.00 12.00 -
Jul 19, 2023 12.00 12.00 12.00 12.00 12.00 -
Jul 18, 2023 12.00 12.00 12.00 12.00 12.00 -
Jul 17, 2023 12.00 12.00 12.00 12.00 12.00 -
Jul 14, 2023 12.00 12.00 12.00 12.00 12.00 200
Jul 13, 2023 12.00 12.00 12.00 12.00 12.00 1,500
Jul 12, 2023 11.98 11.98 11.98 11.98 11.98 -
Jul 11, 2023 11.95 11.98 11.95 11.98 11.98 600
Jul 10, 2023 12.00 12.00 12.00 12.00 12.00 100
Jul 7, 2023 12.00 12.00 12.00 12.00 12.00 -
Jul 6, 2023 11.99 12.00 11.50 12.00 12.00 12,300
Jul 5, 2023 11.86 12.25 11.86 12.25 12.25 300
Jul 3, 2023 12.02 12.02 11.76 11.98 11.98 13,900
Jun 30, 2023 12.50 12.50 12.50 12.50 12.50 200
Jun 29, 2023 12.51 12.51 12.50 12.50 12.50 800
Jun 28, 2023 11.93 11.93 11.93 11.93 11.93 -
Jun 27, 2023 11.93 11.93 11.93 11.93 11.93 -
Jun 26, 2023 11.93 11.93 11.93 11.93 11.93 -
Jun 23, 2023 12.00 12.00 11.92 11.93 11.93 3,000
Jun 22, 2023 12.13 12.13 12.03 12.03 12.03 11,400
Jun 21, 2023 11.96 11.96 11.96 11.96 11.96 400
Jun 20, 2023 12.44 12.50 11.81 11.81 11.81 15,500
Jun 16, 2023 12.65 12.70 12.65 12.70 12.70 2,900
Jun 15, 2023 13.11 13.12 12.99 12.99 12.99 7,000
Jun 14, 2023 13.50 13.53 13.50 13.50 13.50 5,400
Jun 13, 2023 13.25 13.50 13.25 13.50 13.50 4,200
Jun 12, 2023 13.06 14.30 13.02 13.45 13.45 1,600
Jun 9, 2023 13.63 13.63 13.19 13.31 13.31 31,500
Jun 8, 2023 13.76 14.00 13.76 13.98 13.98 36,100
Jun 7, 2023 13.83 14.25 13.83 14.01 14.01 8,100
Jun 6, 2023 14.00 14.10 13.80 14.06 14.06 2,500
Jun 5, 2023 13.99 14.12 13.81 14.00 14.00 24,100
Jun 2, 2023 13.81 14.00 13.78 13.99 13.99 3,700
Jun 1, 2023 13.37 13.49 13.37 13.49 13.49 2,500
May 31, 2023 12.70 13.21 12.70 13.13 13.13 79,400
May 30, 2023 13.26 13.26 13.26 13.26 13.26 -
May 26, 2023 13.08 13.27 13.08 13.26 13.26 3,000
May 25, 2023 12.98 12.98 12.98 12.98 12.98 -
May 24, 2023 12.30 12.98 12.20 12.98 12.98 6,900
May 23, 2023 12.25 12.50 11.76 12.39 12.39 34,100
May 22, 2023 12.00 12.00 11.55 11.55 11.55 3,000
May 19, 2023 12.21 12.21 12.00 12.00 12.00 500
May 18, 2023 11.85 11.85 11.85 11.85 11.85 -
May 17, 2023 11.85 11.85 11.85 11.85 11.85 -
May 16, 2023 11.85 11.85 11.85 11.85 11.85 -
May 15, 2023 11.93 11.93 11.85 11.85 11.85 1,800
May 12, 2023 11.81 12.50 11.80 11.80 11.80 900
May 11, 2023 11.75 11.75 11.75 11.75 11.75 200
May 10, 2023 11.85 11.85 11.80 11.85 11.85 800
May 9, 2023 12.35 12.35 12.01 12.01 12.01 12,100
May 8, 2023 12.12 12.12 12.12 12.12 12.12 100
May 5, 2023 12.00 12.00 12.00 12.00 12.00 200
May 4, 2023 11.99 11.99 11.99 11.99 11.99 -
May 3, 2023 11.99 11.99 11.89 11.99 11.99 1,300
May 2, 2023 11.60 11.80 11.60 11.61 11.61 4,300
May 1, 2023 11.99 12.09 11.99 11.99 11.99 3,000
Apr 28, 2023 11.50 12.50 11.50 12.50 12.50 3,000
Apr 27, 2023 12.67 12.67 12.67 12.67 12.67 2,000
Apr 26, 2023 12.30 12.30 12.30 12.30 12.30 -