Australia markets closed

Wheeler Real Estate Investment Trust, Inc. (WHLR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1570-0.0078 (-4.73%)
At close: 04:00PM EDT
0.1614 +0.00 (+2.80%)
After hours: 07:42PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.16000.16500.15500.15700.1570300,200
27 Mar 20240.16800.16800.16000.16500.165089,900
26 Mar 20240.18000.18000.15600.16200.1620328,100
25 Mar 20240.16800.17600.16000.16400.1640428,800
22 Mar 20240.16400.17200.16000.16600.1660410,400
21 Mar 20240.17500.17900.16500.16800.1680178,700
20 Mar 20240.16500.17500.16500.17400.1740129,800
19 Mar 20240.16800.17900.16200.16200.1620207,900
18 Mar 20240.18000.19000.16900.16900.1690279,600
15 Mar 20240.18800.18800.16200.16200.1620342,700
14 Mar 20240.19000.19000.17000.17700.1770293,400
13 Mar 20240.21100.21300.19000.19000.1900266,200
12 Mar 20240.21000.21600.20500.21100.2110210,900
11 Mar 20240.20600.22000.20000.21100.2110651,800
08 Mar 20240.19300.21000.19200.20000.2000221,100
07 Mar 20240.21000.21000.18500.20400.2040436,400
06 Mar 20240.17000.21000.17000.21000.21001,277,400
05 Mar 20240.17600.18400.16800.18000.1800349,500
04 Mar 20240.18900.20000.17700.18000.1800266,400
01 Mar 20240.19900.20500.17500.18500.1850959,100
29 Feb 20240.15900.19600.15900.19600.19601,318,700
28 Feb 20240.15500.16800.15500.16800.1680184,200
27 Feb 20240.16300.16400.15200.15800.1580314,700
26 Feb 20240.15100.16400.15000.16400.1640259,100
23 Feb 20240.16900.17100.15000.16000.1600253,500
22 Feb 20240.16100.16800.15300.16000.1600495,600
21 Feb 20240.16100.17400.16100.16400.1640269,100
20 Feb 20240.16900.17900.16500.17200.1720498,400
16 Feb 20240.16500.17700.16000.17200.1720585,400
15 Feb 20240.16300.17900.16000.17800.1780469,000
14 Feb 20240.17700.17700.16200.16900.1690391,900
13 Feb 20240.17800.18200.17000.17000.1700243,100
12 Feb 20240.18100.19400.17500.18000.1800273,500
09 Feb 20240.17500.18500.17000.18100.1810386,100
08 Feb 20240.18500.19000.17000.17800.1780333,400
07 Feb 20240.17800.19600.17200.18700.1870369,500
06 Feb 20240.19000.19600.17000.17800.17801,157,900
05 Feb 20240.19500.20800.18900.19000.1900230,300
02 Feb 20240.18500.21000.18500.20200.2020257,100
01 Feb 20240.21700.22500.19500.20500.2050637,700
31 Jan 20240.22500.23600.21200.21800.2180287,100
30 Jan 20240.23700.25000.22000.23700.2370559,100
29 Jan 20240.21100.26500.21000.24800.24801,125,700
26 Jan 20240.20200.20800.20000.20500.2050208,000
25 Jan 20240.20000.21000.19500.19900.1990225,300
24 Jan 20240.20200.22000.19000.19600.1960446,000
23 Jan 20240.19200.20000.19000.19200.1920466,500
22 Jan 20240.21200.21900.19300.20000.2000550,400
19 Jan 20240.21800.22300.20000.21300.2130662,900
18 Jan 20240.23700.23700.21000.22400.2240249,700
17 Jan 20240.23400.25000.22100.22800.2280270,800
16 Jan 20240.24000.26000.22200.23300.2330629,400
12 Jan 20240.24200.24900.20700.22000.22001,002,400
11 Jan 20240.24000.26500.23000.23100.2310858,600
10 Jan 20240.26400.26400.23000.23700.2370650,500
09 Jan 20240.27000.27900.25200.25600.2560458,800
08 Jan 20240.28700.29000.25100.26800.26801,223,600
05 Jan 20240.29800.30900.27700.28100.2810673,100
04 Jan 20240.31400.31700.29000.29300.2930445,100
03 Jan 20240.31600.32800.31000.32400.3240561,900
02 Jan 20240.30400.33000.30100.31000.31001,190,800
29 Dec 20230.30400.31600.27600.30500.3050975,300
28 Dec 20230.30600.33800.30600.31100.31101,010,100
27 Dec 20230.32000.32300.30200.31400.3140563,000
26 Dec 20230.29000.33000.29000.32500.32502,055,200
22 Dec 20230.26700.28800.26700.28200.2820517,700
21 Dec 20230.28900.29500.27000.28500.2850780,100
20 Dec 20230.27100.29800.26800.29000.29001,366,400
19 Dec 20230.29500.29500.26000.27700.27702,091,600
18 Dec 20230.28000.31600.26000.29500.29506,839,000
15 Dec 20230.30600.35000.22500.22500.22503,379,800
14 Dec 20230.28500.33000.28100.29500.29502,165,300
13 Dec 20230.29000.29600.23500.27600.27604,235,700
12 Dec 20230.34200.37900.33400.35000.35001,537,600
11 Dec 20230.39300.39500.32200.33700.33701,490,700
08 Dec 20230.41000.44800.38100.40000.40002,616,500
07 Dec 20230.39900.43500.37000.43000.43003,992,000
06 Dec 20230.37400.45000.35800.36900.36909,984,300
05 Dec 20230.33300.38000.30000.35000.350013,843,600
04 Dec 20230.29300.31900.26500.28000.28003,186,600
01 Dec 20230.33000.36800.30500.32000.32004,701,200
30 Nov 20230.46000.48000.32900.38000.380013,037,900
29 Nov 20230.46500.65300.43200.50500.505091,513,700
28 Nov 20230.27200.47900.26900.36000.360076,546,400
27 Nov 20230.16700.27300.16700.23600.236014,784,300
24 Nov 20230.18200.18200.16100.17200.17202,337,400
22 Nov 20230.20200.20200.17100.18400.184017,528,200
21 Nov 20230.21500.21900.16500.16500.16502,838,100
20 Nov 20230.23500.23500.20300.21500.21501,665,700
17 Nov 20230.22500.23500.21500.23000.2300724,700
16 Nov 20230.24300.25200.20000.21100.21102,269,600
15 Nov 20230.25000.27800.24100.24200.24201,624,600
14 Nov 20230.22800.31500.20900.24400.24409,248,300
13 Nov 20230.24300.24300.20500.21100.21101,820,100
10 Nov 20230.25300.28800.23100.24400.24402,566,300
09 Nov 20230.29500.29700.21800.23500.23503,231,000
08 Nov 20230.28200.30000.27100.28300.28302,112,600
07 Nov 20230.30000.34800.27500.29700.29707,277,900
06 Nov 20230.50000.51700.28700.29100.29107,337,000
03 Nov 20230.57000.58200.46700.51000.51001,576,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...