Australia markets open in 6 hours 54 minutes

Wheeler Real Estate Investment Trust, Inc. (WHLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.8200-0.0300 (-1.62%)
As of 12:37PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20201.80001.82001.77381.82001.82004,154
03 Aug 20201.85001.87001.83001.85001.85006,800
31 Jul 20201.74001.87001.72001.85001.850016,900
30 Jul 20201.77001.79501.77001.77001.77001,400
29 Jul 20201.75001.87001.75001.87001.870017,800
28 Jul 20201.76001.76001.70001.71001.710031,200
27 Jul 20201.93001.93001.76101.76701.767014,200
24 Jul 20201.82001.93001.82001.93001.93007,900
23 Jul 20201.87001.90001.82001.83001.830014,700
22 Jul 20201.90001.90001.79001.90001.900015,300
21 Jul 20201.96001.98801.90001.90001.90008,900
20 Jul 20202.03202.03201.72001.91001.910047,500
17 Jul 20202.00002.05001.97002.03002.03009,800
16 Jul 20202.06002.09001.97001.97001.970016,600
15 Jul 20201.96002.05001.96002.00002.00008,200
14 Jul 20202.05002.11301.90001.96501.965053,900
13 Jul 20202.09002.14001.98002.01002.010053,500
10 Jul 20201.92002.13001.92002.09002.090055,400
09 Jul 20202.05002.05001.90001.92001.920019,800
08 Jul 20202.00002.05001.87002.02002.020027,900
07 Jul 20201.96002.08501.94001.97001.9700103,700
06 Jul 20201.99001.99101.86001.90501.905031,600
02 Jul 20201.84001.94001.84001.90001.900015,600
01 Jul 20201.76001.90001.76001.90001.900023,700
30 Jun 20201.77001.85001.66201.74001.740062,100
29 Jun 20201.62001.76001.62001.72001.720045,900
26 Jun 20201.73001.77001.57501.66001.660018,600
25 Jun 20201.74001.79001.67001.72001.720013,400
24 Jun 20201.74001.75001.62001.70001.700079,800
23 Jun 20201.65001.75001.60501.61001.610018,600
22 Jun 20201.82001.88901.50001.65001.650078,100
19 Jun 20201.78001.91001.77001.90001.900047,300
18 Jun 20201.75001.81001.72001.73001.73002,100
17 Jun 20201.64001.79001.61101.77001.770020,100
16 Jun 20201.74001.83001.58001.67701.677017,800
15 Jun 20201.56001.93001.55001.71001.710020,100
12 Jun 20202.25002.26001.65001.80001.800032,400
11 Jun 20201.81001.89101.70001.70601.706060,100
10 Jun 20201.86001.92501.83001.91001.910040,400
09 Jun 20202.11002.13001.86001.89001.890057,300
08 Jun 20202.21002.25002.08002.13002.1300105,800
05 Jun 20201.71002.07501.71002.02002.0200175,200
04 Jun 20201.39001.65001.39001.64001.640096,900
03 Jun 20201.38001.46001.38001.42801.428065,800
02 Jun 20201.40001.47001.39001.44001.4400142,000
01 Jun 20201.39001.48001.37001.44001.440032,500
29 May 20201.42001.54001.37001.43001.430078,300
28 May 20201.41001.60001.34001.43001.4300162,600
27 May 20201.40001.43001.30001.34001.340073,600
26 May 20201.50001.50001.29501.38001.380094,900
22 May 20201.27001.40001.22001.33001.330058,000
21 May 20201.50001.50001.20001.27001.270099,000
20 May 20201.30001.53001.30001.50001.500035,300
19 May 20201.25001.32001.18001.30401.304055,100
18 May 20201.26001.30001.07601.20001.200044,500
15 May 20201.39001.49001.22001.30501.305024,100
14 May 20201.12001.60001.12001.41001.4100201,300
13 May 20201.09001.16001.08001.12001.120036,600
12 May 20201.07001.31001.07001.14001.140084,600
11 May 20201.12001.14001.02001.02001.020028,700
08 May 20201.02001.13001.02001.08001.080013,800
07 May 20201.05001.15201.01001.01001.010022,800
06 May 20201.10001.21300.98001.04501.045084,500
05 May 20201.26001.31001.05001.15001.1500144,800
04 May 20201.42001.42001.29001.33001.33007,200
01 May 20201.49001.50001.36001.36101.36103,400
30 Apr 20201.50001.50001.41001.49001.49004,200
29 Apr 20201.50101.51001.39101.49001.490015,800
28 Apr 20201.51001.52001.32001.32001.32007,100
27 Apr 20201.58001.58001.32001.38001.38007,200
24 Apr 20201.42001.43301.15001.43301.43306,800
23 Apr 20201.52001.58001.28001.34001.340010,200
22 Apr 20201.50001.58001.17001.51001.510053,800
21 Apr 20201.22001.50001.18501.50001.500014,300
20 Apr 20201.14201.25001.14201.25001.25005,200
17 Apr 20201.25001.25001.07001.20001.200074,600
16 Apr 20201.16001.18701.07101.12001.120025,500
15 Apr 20201.23001.23001.10601.12001.120016,500
14 Apr 20201.22001.33001.07001.15001.150030,100
13 Apr 20201.14001.16001.10101.14001.14004,500
09 Apr 20201.21201.25001.07001.16001.160017,000
08 Apr 20201.03001.09001.00001.09001.09004,000
07 Apr 20200.95101.08400.95101.07001.070013,600
06 Apr 20201.00001.10000.99801.00001.00005,700
03 Apr 20201.09001.09000.91001.00001.00004,600
02 Apr 20201.01001.16000.94901.15001.150026,400
01 Apr 20201.03001.16000.99801.09001.090011,800
31 Mar 20200.86001.46000.80501.00001.0000111,900
30 Mar 20200.82200.93300.82200.85100.85109,500
27 Mar 20201.11001.11000.80200.82200.822026,900
26 Mar 20200.92001.06000.85001.06001.060022,100
25 Mar 20200.93000.94000.85600.92600.926014,500
24 Mar 20200.95000.95000.64000.89000.890025,400
23 Mar 20200.96500.99800.86000.90300.903017,900
20 Mar 20200.99001.00000.97500.98800.988021,900
19 Mar 20201.00001.05000.90000.95600.956033,600
18 Mar 20201.20001.20001.01001.02001.020032,500
17 Mar 20201.20001.23001.05201.20001.200025,800
16 Mar 20201.29001.33001.06001.20001.200095,500
13 Mar 20201.40001.40001.31601.38001.38004,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...