Skip to main content

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

6.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.