Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.980 -0.360 (-8.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 84,169 -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 -2.87(-13.44%)
Apr 04, 2025 23.31 24.10 20.72 21.35 33,258 -2.80(-11.59%)
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%)
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.