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)

0.9854 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 07, 2025 1.000 1.030 0.9533 0.9854 320,644 +0.01(+1.30%)
May 06, 2025 1.100 1.100 0.9111 0.9728 836,466 -0.22(-18.25%)
May 05, 2025 1.200 1.290 1.170 1.190 485,477 -0.04(-3.25%)
May 02, 2025 1.260 1.350 1.220 1.230 518,623 -0.12(-8.89%)
May 01, 2025 1.150 1.420 1.150 1.350 1,500,023 +0.20(+17.39%)
Apr 30, 2025 1.150 1.200 1.120 1.150 290,145 -0.08(-6.50%)
Apr 29, 2025 1.160 1.240 1.120 1.230 3,552,596 +0.10(+8.85%)
Apr 28, 2025 1.200 1.200 1.110 1.130 607,023 -0.07(-5.83%)
Apr 25, 2025 1.250 1.790 1.190 1.200 9,932,999 -0.04(-3.23%)
Apr 24, 2025 1.230 1.320 1.210 1.240 446,751 +0.01(+0.81%)
Apr 23, 2025 1.280 1.310 1.170 1.230 566,172 -0.03(-2.38%)
Apr 22, 2025 1.140 1.400 1.090 1.260 2,647,388 +0.12(+10.53%)
Apr 21, 2025 1.320 1.340 1.110 1.140 462,850 -0.23(-16.79%)
Apr 17, 2025 1.370 1.440 1.302 1.370 292,516 -0.03(-2.14%)
Apr 16, 2025 1.400 1.520 1.330 1.400 540,717 -0.08(-5.41%)
Apr 15, 2025 1.500 1.580 1.470 1.480 432,417 -0.13(-8.07%)
Apr 14, 2025 1.670 1.780 1.480 1.610 751,322 -0.18(-10.06%)
Apr 11, 2025 2.030 2.070 1.660 1.790 1,362,983 -0.40(-18.26%)
Apr 10, 2025 3.210 3.720 2.110 2.190 37,964,024 -0.18(-7.59%)
Apr 09, 2025 2.280 2.450 2.130 2.370 589,187 -0.12(-4.82%)
Apr 08, 2025 2.430 2.490 2.100 2.490 355,312 -0.15(-5.68%)
Apr 07, 2025 3.010 3.095 2.640 2.640 265,645 -0.41(-13.44%)
Apr 04, 2025 3.330 3.443 2.960 3.050 232,810 -0.40(-11.59%)
Apr 03, 2025 3.500 3.500 3.160 3.450 192,128 +0.04(+1.17%)
Apr 02, 2025 3.320 4.178 3.320 3.410 258,581 +0.08(+2.56%)
Apr 01, 2025 3.200 3.430 3.070 3.325 122,912 +0.17(+5.22%)
Mar 31, 2025 3.060 3.562 2.920 3.160 103,588 -0.14(-4.24%)
Mar 28, 2025 3.740 3.849 2.920 3.300 299,144 -0.50(-13.16%)
Mar 27, 2025 3.320 4.495 3.320 3.800 544,030 -0.15(-3.80%)
Mar 26, 2025 4.200 4.385 3.950 3.950 42,028 -0.27(-6.38%)
Mar 25, 2025 4.750 4.750 4.104 4.219 73,578 -0.53(-11.18%)
Mar 24, 2025 5.350 5.450 4.550 4.750 139,848 -0.80(-14.41%)
Mar 21, 2025 5.500 5.950 5.463 5.550 70,771 -0.10(-1.77%)
Mar 20, 2025 6.300 6.300 5.500 5.650 109,237 -0.75(-11.72%)
Mar 19, 2025 6.450 6.650 6.200 6.400 59,968 -0.05(-0.78%)
Mar 18, 2025 5.850 7.125 5.750 6.450 210,124 +0.45(+7.50%)
Mar 17, 2025 5.750 6.400 5.750 6.000 119,517 +0.25(+4.35%)
Mar 14, 2025 5.850 6.250 5.650 5.750 90,395 -0.05(-0.86%)
Mar 13, 2025 5.950 6.450 5.600 5.800 125,107 +0.25(+4.50%)
Mar 12, 2025 5.550 6.300 5.550 5.550 107,495 -0.20(-3.48%)
Mar 11, 2025 5.800 6.300 5.200 5.750 142,845 +0.05(+0.88%)
Mar 10, 2025 6.650 7.350 5.652 5.700 287,851 -1.45(-20.28%)
Mar 07, 2025 5.900 8.100 5.500 7.150 4,351,359 +1.90(+36.19%)
Mar 06, 2025 6.200 6.200 5.150 5.250 276,172 -1.40(-21.05%)
Mar 05, 2025 7.100 7.338 6.050 6.650 179,102 -0.85(-11.33%)
Mar 04, 2025 10.75 19.85 6.500 7.500 3,560,698 -3.55(-32.13%)
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.