Wheeler Real Estate Investment Trust, Inc. (WHLRD)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 18.45 | 18.50 | 17.73 | 17.73 | 17.73 | 4,834 |
| 24 June 2024 | 18.20 | 18.40 | 18.20 | 18.30 | 18.30 | 4,500 |
| 21 June 2024 | 18.28 | 18.50 | 18.27 | 18.41 | 18.41 | 15,800 |
| 20 June 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 500 |
| 18 June 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 17 June 2024 | 18.50 | 18.50 | 18.45 | 18.46 | 18.46 | 6,000 |
| 14 June 2024 | 18.60 | 18.60 | 18.42 | 18.45 | 18.45 | 11,900 |
| 13 June 2024 | 17.99 | 18.38 | 17.81 | 18.20 | 18.20 | 10,700 |
| 12 June 2024 | 18.00 | 18.00 | 17.27 | 17.27 | 17.27 | 3,400 |
| 11 June 2024 | 17.59 | 17.85 | 17.59 | 17.85 | 17.85 | 4,400 |
| 10 June 2024 | 17.40 | 17.59 | 17.07 | 17.59 | 17.59 | 4,200 |
| 07 June 2024 | 17.30 | 17.47 | 16.49 | 17.40 | 17.40 | 6,600 |
| 06 June 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 05 June 2024 | 17.45 | 17.72 | 17.11 | 17.26 | 17.26 | 2,900 |
| 04 June 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 600 |
| 03 June 2024 | 17.72 | 17.72 | 17.66 | 17.72 | 17.72 | 1,600 |
| 31 May 2024 | 18.11 | 18.69 | 17.50 | 17.89 | 17.89 | 4,600 |
| 30 May 2024 | 17.93 | 18.78 | 17.93 | 18.30 | 18.30 | 11,600 |
| 29 May 2024 | 17.75 | 18.00 | 17.73 | 17.90 | 17.90 | 5,900 |
| 28 May 2024 | 17.85 | 17.86 | 17.81 | 17.84 | 17.84 | 2,000 |
| 24 May 2024 | 17.90 | 18.00 | 17.79 | 17.79 | 17.79 | 1,000 |
| 23 May 2024 | 17.26 | 17.69 | 17.07 | 17.63 | 17.63 | 3,700 |
| 22 May 2024 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 1,200 |
| 21 May 2024 | 18.25 | 18.25 | 17.71 | 18.00 | 18.00 | 1,200 |
| 20 May 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 17 May 2024 | 17.96 | 18.00 | 17.76 | 18.00 | 18.00 | 1,200 |
| 16 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 15 May 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| 14 May 2024 | 18.25 | 18.30 | 18.25 | 18.25 | 18.25 | 6,000 |
| 13 May 2024 | 18.15 | 18.21 | 17.85 | 17.94 | 17.94 | 15,200 |
| 10 May 2024 | 18.40 | 19.29 | 18.33 | 18.50 | 18.50 | 48,900 |
| 09 May 2024 | 18.50 | 18.60 | 18.00 | 18.02 | 18.02 | 52,600 |
| 08 May 2024 | 16.70 | 19.33 | 16.70 | 18.74 | 18.74 | 46,800 |
| 07 May 2024 | 17.00 | 17.28 | 16.73 | 16.73 | 16.73 | 4,300 |
| 06 May 2024 | 16.55 | 16.76 | 16.50 | 16.75 | 16.75 | 4,300 |
| 03 May 2024 | 16.05 | 16.85 | 16.05 | 16.85 | 16.85 | 4,900 |
| 02 May 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
| 01 May 2024 | 15.85 | 16.00 | 15.56 | 16.00 | 16.00 | 800 |
| 30 Apr 2024 | 16.01 | 16.01 | 15.50 | 15.50 | 15.50 | 1,700 |
| 29 Apr 2024 | 15.74 | 16.00 | 15.74 | 15.95 | 15.95 | 2,800 |
| 26 Apr 2024 | 15.68 | 15.68 | 15.61 | 15.61 | 15.61 | 300 |
| 25 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
| 24 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
| 23 Apr 2024 | 15.52 | 15.73 | 15.52 | 15.73 | 15.73 | 300 |
| 22 Apr 2024 | 15.50 | 15.50 | 15.41 | 15.41 | 15.41 | 800 |
| 19 Apr 2024 | 15.63 | 15.63 | 15.48 | 15.50 | 15.50 | 1,500 |
| 18 Apr 2024 | 15.40 | 15.72 | 15.39 | 15.60 | 15.60 | 4,000 |
| 17 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 16 Apr 2024 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | 900 |
| 15 Apr 2024 | 15.25 | 15.40 | 15.25 | 15.25 | 15.25 | 1,200 |
| 12 Apr 2024 | 15.38 | 15.45 | 15.07 | 15.07 | 15.07 | 4,000 |
| 11 Apr 2024 | 15.25 | 15.65 | 15.00 | 15.35 | 15.35 | 8,700 |
| 10 Apr 2024 | 15.09 | 15.09 | 15.06 | 15.06 | 15.06 | 200 |
| 09 Apr 2024 | 15.28 | 15.29 | 15.28 | 15.29 | 15.29 | 200 |
| 08 Apr 2024 | 15.45 | 15.45 | 15.20 | 15.20 | 15.20 | 1,000 |
| 05 Apr 2024 | 15.74 | 15.74 | 15.20 | 15.20 | 15.20 | 2,600 |
| 04 Apr 2024 | 16.20 | 16.20 | 15.75 | 15.75 | 15.75 | 3,400 |
| 03 Apr 2024 | 16.11 | 16.19 | 15.66 | 15.80 | 15.80 | 13,000 |
| 02 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
| 01 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 28 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 27 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 26 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 25 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 22 Mar 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 21 Mar 2024 | 15.55 | 15.82 | 15.11 | 15.11 | 15.11 | 1,700 |
| 20 Mar 2024 | 15.72 | 15.78 | 15.69 | 15.70 | 15.70 | 2,200 |
| 19 Mar 2024 | 15.55 | 15.77 | 15.15 | 15.15 | 15.15 | 1,200 |
| 18 Mar 2024 | 15.42 | 15.51 | 15.27 | 15.40 | 15.40 | 8,400 |
| 15 Mar 2024 | 15.50 | 15.80 | 15.06 | 15.75 | 15.75 | 23,400 |
| 14 Mar 2024 | 14.80 | 15.64 | 14.80 | 15.50 | 15.50 | 25,900 |
| 13 Mar 2024 | 14.45 | 15.38 | 14.45 | 15.11 | 15.11 | 59,600 |
| 12 Mar 2024 | 14.47 | 14.55 | 14.40 | 14.48 | 14.48 | 16,800 |
| 11 Mar 2024 | 14.19 | 14.47 | 14.14 | 14.47 | 14.47 | 1,300 |
| 08 Mar 2024 | 14.42 | 14.52 | 13.94 | 14.40 | 14.40 | 27,200 |
| 07 Mar 2024 | 14.40 | 14.58 | 14.35 | 14.45 | 14.45 | 3,500 |
| 06 Mar 2024 | 14.20 | 14.45 | 14.01 | 14.21 | 14.21 | 35,100 |
| 05 Mar 2024 | 13.95 | 14.00 | 13.95 | 13.99 | 13.99 | 2,400 |
| 04 Mar 2024 | 14.10 | 14.19 | 13.90 | 14.02 | 14.02 | 18,600 |
| 01 Mar 2024 | 13.75 | 14.29 | 13.64 | 14.25 | 14.25 | 4,100 |
| 29 Feb 2024 | 13.30 | 13.81 | 13.25 | 13.70 | 13.70 | 9,400 |
| 28 Feb 2024 | 13.51 | 13.55 | 13.49 | 13.50 | 13.50 | 7,500 |
| 27 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 26 Feb 2024 | 13.55 | 13.60 | 13.40 | 13.41 | 13.41 | 10,300 |
| 23 Feb 2024 | 13.73 | 13.75 | 13.53 | 13.53 | 13.53 | 13,100 |
| 22 Feb 2024 | 13.95 | 13.99 | 13.89 | 13.90 | 13.90 | 16,000 |
| 21 Feb 2024 | 13.92 | 13.92 | 13.87 | 13.88 | 13.88 | 8,700 |
| 20 Feb 2024 | 13.69 | 14.25 | 13.59 | 13.90 | 13.90 | 22,400 |
| 16 Feb 2024 | 13.61 | 13.87 | 13.10 | 13.69 | 13.69 | 9,100 |
| 15 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 14 Feb 2024 | 13.74 | 13.93 | 13.74 | 13.90 | 13.90 | 2,000 |
| 13 Feb 2024 | 14.09 | 14.09 | 13.65 | 13.74 | 13.74 | 6,100 |
| 12 Feb 2024 | 14.21 | 14.30 | 13.89 | 13.89 | 13.89 | 5,300 |
| 09 Feb 2024 | 13.96 | 14.05 | 13.96 | 14.00 | 14.00 | 1,300 |
| 08 Feb 2024 | 14.08 | 14.08 | 13.96 | 13.96 | 13.96 | 7,800 |
| 07 Feb 2024 | 14.75 | 14.75 | 14.15 | 14.15 | 14.15 | 11,200 |
| 06 Feb 2024 | 14.86 | 15.39 | 14.60 | 15.04 | 15.04 | 26,400 |
| 05 Feb 2024 | 13.85 | 15.03 | 13.82 | 15.03 | 15.03 | 35,900 |
| 02 Feb 2024 | 14.41 | 14.80 | 14.39 | 14.40 | 14.40 | 31,200 |
| 01 Feb 2024 | 14.32 | 14.70 | 14.25 | 14.70 | 14.70 | 15,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.