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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	6.020	6.051	5.760	5.920	24,884	-0.12(-1.99%)
Jul 10, 2025	5.800	6.140	5.800	6.040	43,432	+0.14(+2.37%)
Jul 09, 2025	5.930	5.930	5.650	5.900	48,430	+0.10(+1.72%)
Jul 08, 2025	5.810	6.066	5.780	5.800	43,441	-0.05(-0.85%)
Jul 07, 2025	6.090	6.130	5.540	5.850	131,128	-0.36(-5.80%)
Jul 03, 2025	5.790	6.401	5.790	6.210	76,989	+0.39(+6.70%)
Jul 02, 2025	5.770	6.000	5.653	5.820	134,653	-0.26(-4.28%)
Jul 01, 2025	5.990	6.250	5.910	6.080	54,432	+0.02(+0.33%)
Jun 30, 2025	6.250	6.470	6.010	6.060	111,108	-0.12(-1.94%)
Jun 27, 2025	6.500	6.890	6.160	6.180	190,949	-0.35(-5.36%)
Jun 26, 2025	6.790	7.189	6.500	6.530	115,973	-0.50(-7.11%)
Jun 25, 2025	7.000	7.440	6.280	7.030	189,986	+0.03(+0.43%)
Jun 24, 2025	6.190	8.100	6.020	7.000	639,794	+0.57(+8.86%)
Jun 23, 2025	6.640	7.245	6.060	6.430	666,696	-0.77(-10.69%)
Jun 20, 2025	7.580	10.05	6.160	7.200	52,350,808	+3.78(+110.53%)
Jun 18, 2025	3.500	3.740	3.350	3.420	3,434,369	+0.06(+1.79%)
Jun 17, 2025	3.800	3.800	3.330	3.360	84,473	-0.44(-11.58%)
Jun 16, 2025	3.830	3.920	3.760	3.800	48,909	+0.04(+1.06%)
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	240,763	-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%)