Wheeler Real Estate Investment Trust, Inc. - Common Stock (NQ:WHLR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	0.9800	0.9998	0.8800	0.9516	390,975	-0.03(-3.43%)
May 07, 2025	1.000	1.030	0.9533	0.9854	320,644	+0.01(+1.30%)
May 06, 2025	1.100	1.100	0.9111	0.9728	836,466	-0.22(-18.25%)
May 05, 2025	1.200	1.290	1.170	1.190	485,477	-0.04(-3.25%)
May 02, 2025	1.260	1.350	1.220	1.230	518,623	-0.12(-8.89%)
May 01, 2025	1.150	1.420	1.150	1.350	1,500,023	+0.20(+17.39%)
Apr 30, 2025	1.150	1.200	1.120	1.150	290,145	-0.08(-6.50%)
Apr 29, 2025	1.160	1.240	1.120	1.230	3,552,596	+0.10(+8.85%)
Apr 28, 2025	1.200	1.200	1.110	1.130	607,023	-0.07(-5.83%)
Apr 25, 2025	1.250	1.790	1.190	1.200	9,932,999	-0.04(-3.23%)
Apr 24, 2025	1.230	1.320	1.210	1.240	446,751	+0.01(+0.81%)
Apr 23, 2025	1.280	1.310	1.170	1.230	566,172	-0.03(-2.38%)
Apr 22, 2025	1.140	1.400	1.090	1.260	2,647,388	+0.12(+10.53%)
Apr 21, 2025	1.320	1.340	1.110	1.140	462,850	-0.23(-16.79%)
Apr 17, 2025	1.370	1.440	1.302	1.370	292,516	-0.03(-2.14%)
Apr 16, 2025	1.400	1.520	1.330	1.400	540,717	-0.08(-5.41%)
Apr 15, 2025	1.500	1.580	1.470	1.480	432,417	-0.13(-8.07%)
Apr 14, 2025	1.670	1.780	1.480	1.610	751,322	-0.18(-10.06%)
Apr 11, 2025	2.030	2.070	1.660	1.790	1,362,983	-0.40(-18.26%)
Apr 10, 2025	3.210	3.720	2.110	2.190	37,964,024	-0.18(-7.59%)
Apr 09, 2025	2.280	2.450	2.130	2.370	551,525	-0.12(-4.82%)
Apr 08, 2025	2.430	2.490	2.100	2.490	355,312	-0.15(-5.68%)
Apr 07, 2025	3.010	3.095	2.640	2.640	265,645	-0.40(-13.16%)
Apr 04, 2025	3.330	3.443	2.960	3.040	232,810	-0.41(-11.88%)
Apr 03, 2025	3.500	3.500	3.160	3.450	192,128	+0.04(+1.17%)
Apr 02, 2025	3.320	4.178	3.320	3.410	258,581	+0.08(+2.56%)
Apr 01, 2025	3.200	3.430	3.070	3.325	122,912	+0.17(+5.22%)
Mar 31, 2025	3.060	3.562	2.920	3.160	103,588	-0.14(-4.24%)
Mar 28, 2025	3.740	3.849	2.920	3.300	299,144	-0.50(-13.16%)
Mar 27, 2025	3.320	4.495	3.320	3.800	544,030	-0.15(-3.80%)
Mar 26, 2025	4.200	4.385	3.950	3.950	41,610	-0.27(-6.38%)
Mar 25, 2025	4.750	4.750	4.104	4.219	73,578	-0.53(-11.18%)
Mar 24, 2025	5.350	5.450	4.550	4.750	139,848	-0.80(-14.41%)
Mar 21, 2025	5.500	5.950	5.463	5.550	70,771	-0.10(-1.77%)
Mar 20, 2025	6.300	6.300	5.500	5.650	109,237	-0.75(-11.72%)
Mar 19, 2025	6.450	6.650	6.200	6.400	59,968	-0.05(-0.78%)
Mar 18, 2025	5.850	7.125	5.750	6.450	210,124	+0.45(+7.50%)
Mar 17, 2025	5.750	6.400	5.750	6.000	119,517	+0.25(+4.35%)
Mar 14, 2025	5.850	6.250	5.650	5.750	90,395	-0.05(-0.86%)
Mar 13, 2025	5.950	6.450	5.600	5.800	125,107	+0.25(+4.50%)
Mar 12, 2025	5.550	6.300	5.550	5.550	107,495	-0.20(-3.48%)
Mar 11, 2025	5.800	6.300	5.200	5.750	142,845	+0.05(+0.88%)
Mar 10, 2025	6.650	7.350	5.652	5.700	287,851	-1.45(-20.28%)
Mar 07, 2025	5.900	8.100	5.500	7.150	4,351,359	+1.90(+36.19%)
Mar 06, 2025	6.200	6.200	5.150	5.250	276,172	-1.40(-21.05%)
Mar 05, 2025	7.100	7.338	6.050	6.650	177,669	-0.85(-11.33%)
Mar 04, 2025	10.75	19.85	6.500	7.500	3,560,698	-3.55(-32.13%)