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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2025	4.360	4.399	3.690	3.760	113,540	-0.66(-14.93%)
Jun 12, 2025	4.360	4.432	4.200	4.420	44,809	-0.01(-0.23%)
Jun 11, 2025	4.410	4.690	4.300	4.430	78,421	-0.07(-1.56%)
Jun 10, 2025	4.740	5.060	4.450	4.500	84,601	-0.36(-7.41%)
Jun 09, 2025	4.560	4.968	4.410	4.860	101,305	+0.28(+6.00%)
Jun 06, 2025	4.600	4.840	4.400	4.585	147,082	-0.37(-7.37%)
Jun 05, 2025	5.120	5.185	4.800	4.950	240,764	-0.34(-6.43%)
Jun 04, 2025	4.330	7.870	4.170	5.290	2,504,414	+0.99(+23.02%)
Jun 03, 2025	4.450	4.546	4.180	4.300	115,813	-0.02(-0.46%)
Jun 02, 2025	4.010	4.740	3.950	4.320	311,238	+0.34(+8.54%)
May 30, 2025	4.270	4.330	3.920	3.980	82,532	-0.36(-8.29%)
May 29, 2025	4.630	4.640	4.280	4.340	136,567	-0.30(-6.47%)
May 28, 2025	5.220	5.220	4.300	4.640	174,723	-0.49(-9.47%)
May 27, 2025	4.790	5.800	4.651	5.125	172,304	+0.03(+0.68%)
May 23, 2025	5.244	5.244	4.515	5.091	110,382	-0.09(-1.72%)
May 22, 2025	7.140	7.175	4.543	5.180	272,977	-2.24(-30.19%)
May 21, 2025	8.540	8.540	7.420	7.420	91,355	-1.26(-14.52%)
May 20, 2025	7.490	8.960	7.490	8.680	96,825	+1.12(+14.81%)
May 19, 2025	7.910	8.159	7.420	7.560	22,516	-0.42(-5.26%)
May 16, 2025	7.140	8.540	7.140	7.980	83,336	+0.98(+14.00%)
May 15, 2025	7.070	7.245	6.790	7.000	23,935	-0.14(-1.96%)
May 14, 2025	7.560	7.560	7.070	7.140	23,079	-0.28(-3.77%)
May 13, 2025	6.930	7.630	6.930	7.420	35,485	+0.28(+3.92%)
May 12, 2025	6.930	7.909	6.861	7.140	56,681	+0.38(+5.70%)
May 09, 2025	6.594	7.210	6.581	6.755	42,654	+0.09(+1.41%)
May 08, 2025	6.860	6.999	6.160	6.661	55,853	-0.24(-3.43%)
May 07, 2025	7.000	7.210	6.673	6.898	45,806	+0.09(+1.30%)
May 06, 2025	7.700	7.700	6.378	6.810	119,495	-1.52(-18.25%)
May 05, 2025	8.400	9.030	8.190	8.330	69,353	-0.28(-3.25%)
May 02, 2025	8.820	9.450	8.540	8.610	74,089	-0.84(-8.89%)
May 01, 2025	8.050	9.940	8.050	9.450	214,289	+1.40(+17.39%)
Apr 30, 2025	8.050	8.400	7.840	8.050	41,449	-0.56(-6.50%)
Apr 29, 2025	8.120	8.680	7.840	8.610	507,513	+0.70(+8.85%)
Apr 28, 2025	8.400	8.400	7.770	7.910	86,717	-0.49(-5.83%)
Apr 25, 2025	8.750	12.53	8.330	8.400	1,418,999	-0.28(-3.23%)
Apr 24, 2025	8.610	9.240	8.470	8.680	63,821	+0.07(+0.81%)
Apr 23, 2025	8.960	9.169	8.190	8.610	80,881	-0.21(-2.38%)
Apr 22, 2025	7.980	9.800	7.631	8.820	378,198	+0.84(+10.53%)
Apr 21, 2025	9.240	9.379	7.770	7.980	66,121	-1.61(-16.79%)
Apr 17, 2025	9.590	10.08	9.114	9.590	41,788	-0.21(-2.14%)
Apr 16, 2025	9.800	10.64	9.310	9.800	77,245	-0.56(-5.41%)
Apr 15, 2025	10.50	11.06	10.29	10.36	61,773	-0.91(-8.07%)
Apr 14, 2025	11.69	12.46	10.36	11.27	107,331	-1.26(-10.06%)
Apr 11, 2025	14.21	14.49	11.62	12.53	194,711	-2.80(-18.26%)
Apr 10, 2025	22.47	26.04	14.77	15.33	5,423,432	-1.26(-7.59%)
Apr 09, 2025	15.96	17.15	14.91	16.59	78,789	-0.84(-4.82%)
Apr 08, 2025	17.01	17.43	14.70	17.43	50,758	-1.05(-5.68%)
Apr 07, 2025	21.07	21.67	18.48	18.48	37,949	-2.80(-13.16%)
Apr 04, 2025	23.31	24.10	20.72	21.28	33,258	-2.87(-11.88%)
Apr 03, 2025	24.50	24.50	22.12	24.15	27,446	+0.28(+1.17%)
Apr 02, 2025	23.24	29.25	23.24	23.87	36,940	+0.60(+2.56%)