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

Last Price1.7000

Change-0.0600 (-3.41%)

NASDAQ · Last Trade: Dec 31st, 8:07 PM EST

Historical Prices For Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	1.72	1.77	1.58	1.70	111,046	1.70
12/30/2025	1.83	1.84	1.70	1.76	109,328	1.76
12/29/2025	1.81	1.87	1.73	1.84	96,163	1.84
12/26/2025	1.89	1.93	1.69	1.87	158,838	1.87
12/24/2025	1.98	1.98	1.88	1.98	97,292	1.98
12/23/2025	2.01	2.01	1.86	1.98	178,764	1.98
12/22/2025	2.36	2.40	1.92	2.15	540,864	2.15
12/19/2025	2.51	2.56	2.40	2.40	185,955	2.40
12/18/2025	2.70	2.71	2.36	2.57	388,018	2.57
12/17/2025	2.78	2.82	2.59	2.65	229,591	2.65
12/16/2025	2.75	2.99	2.60	2.88	324,431	2.88
12/15/2025	2.97	3.03	2.61	2.75	439,299	2.75
12/12/2025	3.23	3.45	3.00	3.09	3,363,874	3.09
12/11/2025	3.57	3.85	2.62	2.83	2,913,981	2.83
12/10/2025	3.63	4.13	3.59	3.92	794,352	3.92
12/09/2025	3.94	4.20	3.65	3.75	976,967	3.75
12/08/2025	5.81	6.50	4.12	4.74	5,603,986	4.74
12/05/2025	5.66	6.85	5.02	6.41	88,445,821	6.41
12/04/2025	3.08	3.34	2.82	3.24	400,300	3.24
12/03/2025	3.20	3.20	3.00	3.11	85,170	3.11
12/02/2025	3.25	3.36	2.88	3.25	424,459	3.25
12/01/2025	2.85	4.58	2.64	3.64	2,069,029	3.64
11/28/2025	1.45	1.57	1.43	1.46	235,034	1.46
11/26/2025	1.91	1.94	1.36	1.41	697,154	1.41
11/25/2025	2.01	2.01	1.90	1.95	49,379	1.95
11/24/2025	2.00	2.12	1.98	1.99	79,446	1.99
11/21/2025	2.05	2.09	1.95	1.98	49,649	1.98
11/20/2025	2.03	2.09	2.00	2.06	65,472	2.06
11/19/2025	2.03	2.13	1.93	2.10	82,046	2.10
11/18/2025	1.99	2.15	1.91	2.05	79,429	2.05
11/17/2025	1.87	2.22	1.85	2.00	136,736	2.00
11/14/2025	1.96	1.96	1.84	1.85	92,123	1.85
11/13/2025	2.00	2.05	1.91	1.94	67,680	1.94
11/12/2025	2.32	2.32	1.95	2.00	226,086	2.00
11/11/2025	1.92	2.45	1.92	2.35	771,171	2.35
11/10/2025	1.93	2.04	1.85	1.89	218,659	1.89
11/07/2025	2.12	2.21	1.82	1.85	151,296	1.85
11/06/2025	2.50	2.57	2.09	2.12	127,548	2.12
11/05/2025	2.59	2.87	2.50	2.58	101,523	2.58
11/04/2025	2.89	3.06	2.59	2.61	90,321	2.61
11/03/2025	2.95	3.04	2.85	2.93	29,865	2.93
10/31/2025	2.93	3.13	2.90	2.98	25,862	2.98
10/30/2025	2.96	3.04	2.79	2.95	83,556	2.95
10/29/2025	3.16	3.24	2.99	3.00	64,963	3.00
10/28/2025	3.38	3.38	2.96	3.24	191,790	3.24
10/27/2025	3.30	3.44	3.19	3.39	57,397	3.39
10/24/2025	3.40	3.69	3.22	3.27	108,877	3.27
10/23/2025	3.21	3.81	3.21	3.43	133,163	3.43
10/22/2025	3.57	3.66	3.22	3.34	108,038	3.34
10/21/2025	3.49	3.84	3.48	3.65	117,924	3.65
10/20/2025	3.34	3.67	3.32	3.46	54,501	3.46
10/17/2025	3.59	3.70	3.30	3.46	79,244	3.46
10/16/2025	3.83	3.95	3.66	3.73	46,069	3.73
10/15/2025	4.10	4.39	3.73	3.86	147,376	3.86
10/14/2025	3.77	3.90	3.41	3.88	110,106	3.88
10/13/2025	3.88	3.92	3.70	3.88	105,959	3.88
10/10/2025	4.37	4.50	3.85	3.92	102,325	3.92
10/09/2025	4.70	4.89	4.26	4.35	123,967	4.35
10/08/2025	4.82	4.85	4.40	4.68	199,204	4.68
10/07/2025	5.59	5.78	4.72	4.79	229,502	4.79
10/06/2025	5.71	5.82	5.31	5.78	181,422	5.78
10/03/2025	5.43	6.13	5.43	5.71	105,734	5.71
10/02/2025	6.01	6.02	5.35	5.43	119,698	5.43
10/01/2025	6.21	6.40	6.04	6.09	57,816	6.09