Wheeler Real Estate Investment Trust, Inc. (WHLRD)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15.50 | 16.85 | 16.05 | 16.85 | 16.85 | 4,857 |
| May 02, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
| May 01, 2024 | 15.85 | 16.00 | 15.56 | 16.00 | 16.00 | 800 |
| Apr 30, 2024 | 16.01 | 16.01 | 15.50 | 15.50 | 15.50 | 1,700 |
| Apr 29, 2024 | 15.74 | 16.00 | 15.74 | 15.95 | 15.95 | 2,800 |
| Apr 26, 2024 | 15.68 | 15.68 | 15.61 | 15.61 | 15.61 | 300 |
| Apr 25, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 200 |
| Apr 24, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
| Apr 23, 2024 | 15.52 | 15.73 | 15.52 | 15.73 | 15.73 | 300 |
| Apr 22, 2024 | 15.50 | 15.50 | 15.41 | 15.41 | 15.41 | 800 |
| Apr 19, 2024 | 15.63 | 15.63 | 15.48 | 15.50 | 15.50 | 1,500 |
| Apr 18, 2024 | 15.40 | 15.72 | 15.39 | 15.60 | 15.60 | 4,000 |
| Apr 17, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Apr 16, 2024 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | 900 |
| Apr 15, 2024 | 15.25 | 15.40 | 15.25 | 15.25 | 15.25 | 1,200 |
| Apr 12, 2024 | 15.38 | 15.45 | 15.07 | 15.07 | 15.07 | 4,000 |
| Apr 11, 2024 | 15.25 | 15.65 | 15.00 | 15.35 | 15.35 | 8,700 |
| Apr 10, 2024 | 15.09 | 15.09 | 15.06 | 15.06 | 15.06 | 200 |
| Apr 09, 2024 | 15.28 | 15.29 | 15.28 | 15.29 | 15.29 | 200 |
| Apr 08, 2024 | 15.45 | 15.45 | 15.20 | 15.20 | 15.20 | 1,000 |
| Apr 05, 2024 | 15.74 | 15.74 | 15.20 | 15.20 | 15.20 | 2,600 |
| Apr 04, 2024 | 16.20 | 16.20 | 15.75 | 15.75 | 15.75 | 3,400 |
| Apr 03, 2024 | 16.11 | 16.19 | 15.66 | 15.80 | 15.80 | 13,000 |
| Apr 02, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
| Apr 01, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Mar 28, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Mar 27, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Mar 26, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Mar 25, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Mar 22, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Mar 21, 2024 | 15.55 | 15.82 | 15.11 | 15.11 | 15.11 | 1,700 |
| Mar 20, 2024 | 15.72 | 15.78 | 15.69 | 15.70 | 15.70 | 2,200 |
| Mar 19, 2024 | 15.55 | 15.77 | 15.15 | 15.15 | 15.15 | 1,200 |
| Mar 18, 2024 | 15.42 | 15.51 | 15.27 | 15.40 | 15.40 | 8,400 |
| Mar 15, 2024 | 15.50 | 15.80 | 15.06 | 15.75 | 15.75 | 23,400 |
| Mar 14, 2024 | 14.80 | 15.64 | 14.80 | 15.50 | 15.50 | 25,900 |
| Mar 13, 2024 | 14.45 | 15.38 | 14.45 | 15.11 | 15.11 | 59,600 |
| Mar 12, 2024 | 14.47 | 14.55 | 14.40 | 14.48 | 14.48 | 16,800 |
| Mar 11, 2024 | 14.19 | 14.47 | 14.14 | 14.47 | 14.47 | 1,300 |
| Mar 08, 2024 | 14.42 | 14.52 | 13.94 | 14.40 | 14.40 | 27,200 |
| Mar 07, 2024 | 14.40 | 14.58 | 14.35 | 14.45 | 14.45 | 3,500 |
| Mar 06, 2024 | 14.20 | 14.45 | 14.01 | 14.21 | 14.21 | 35,100 |
| Mar 05, 2024 | 13.95 | 14.00 | 13.95 | 13.99 | 13.99 | 2,400 |
| Mar 04, 2024 | 14.10 | 14.19 | 13.90 | 14.02 | 14.02 | 18,600 |
| Mar 01, 2024 | 13.75 | 14.29 | 13.64 | 14.25 | 14.25 | 4,100 |
| Feb 29, 2024 | 13.30 | 13.81 | 13.25 | 13.70 | 13.70 | 9,400 |
| Feb 28, 2024 | 13.51 | 13.55 | 13.49 | 13.50 | 13.50 | 7,500 |
| Feb 27, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Feb 26, 2024 | 13.55 | 13.60 | 13.40 | 13.41 | 13.41 | 10,300 |
| Feb 23, 2024 | 13.73 | 13.75 | 13.53 | 13.53 | 13.53 | 13,100 |
| Feb 22, 2024 | 13.95 | 13.99 | 13.89 | 13.90 | 13.90 | 16,000 |
| Feb 21, 2024 | 13.92 | 13.92 | 13.87 | 13.88 | 13.88 | 8,700 |
| Feb 20, 2024 | 13.69 | 14.25 | 13.59 | 13.90 | 13.90 | 22,400 |
| Feb 16, 2024 | 13.61 | 13.87 | 13.10 | 13.69 | 13.69 | 9,100 |
| Feb 15, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Feb 14, 2024 | 13.74 | 13.93 | 13.74 | 13.90 | 13.90 | 2,000 |
| Feb 13, 2024 | 14.09 | 14.09 | 13.65 | 13.74 | 13.74 | 6,100 |
| Feb 12, 2024 | 14.21 | 14.30 | 13.89 | 13.89 | 13.89 | 5,300 |
| Feb 09, 2024 | 13.96 | 14.05 | 13.96 | 14.00 | 14.00 | 1,300 |
| Feb 08, 2024 | 14.08 | 14.08 | 13.96 | 13.96 | 13.96 | 7,800 |
| Feb 07, 2024 | 14.75 | 14.75 | 14.15 | 14.15 | 14.15 | 11,200 |
| Feb 06, 2024 | 14.86 | 15.39 | 14.60 | 15.04 | 15.04 | 26,400 |
| Feb 05, 2024 | 13.85 | 15.03 | 13.82 | 15.03 | 15.03 | 35,900 |
| Feb 02, 2024 | 14.41 | 14.80 | 14.39 | 14.40 | 14.40 | 31,200 |
| Feb 01, 2024 | 14.32 | 14.70 | 14.25 | 14.70 | 14.70 | 15,900 |
| Jan 31, 2024 | 14.19 | 14.38 | 13.81 | 13.81 | 13.81 | 26,800 |
| Jan 30, 2024 | 14.00 | 14.48 | 14.00 | 14.36 | 14.36 | 13,500 |
| Jan 29, 2024 | 13.32 | 14.40 | 13.30 | 13.76 | 13.76 | 33,000 |
| Jan 26, 2024 | 13.79 | 14.05 | 13.51 | 14.05 | 14.05 | 6,700 |
| Jan 25, 2024 | 13.89 | 13.93 | 13.89 | 13.93 | 13.93 | 1,400 |
| Jan 24, 2024 | 13.85 | 13.95 | 13.51 | 13.71 | 13.71 | 11,400 |
| Jan 23, 2024 | 13.99 | 14.15 | 13.85 | 13.91 | 13.91 | 14,200 |
| Jan 22, 2024 | 13.61 | 13.88 | 13.54 | 13.80 | 13.80 | 11,900 |
| Jan 19, 2024 | 14.00 | 14.00 | 13.99 | 14.00 | 14.00 | 2,800 |
| Jan 18, 2024 | 13.98 | 14.16 | 13.98 | 14.16 | 14.16 | 6,300 |
| Jan 17, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Jan 16, 2024 | 13.91 | 14.15 | 13.91 | 13.91 | 13.91 | 8,400 |
| Jan 12, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 300 |
| Jan 11, 2024 | 14.40 | 14.40 | 13.91 | 13.99 | 13.99 | 13,800 |
| Jan 10, 2024 | 14.05 | 14.44 | 14.00 | 14.30 | 14.30 | 12,800 |
| Jan 09, 2024 | 13.96 | 14.16 | 13.93 | 14.11 | 14.11 | 16,300 |
| Jan 08, 2024 | 13.65 | 14.18 | 13.63 | 13.90 | 13.90 | 16,100 |
| Jan 05, 2024 | 13.51 | 14.18 | 13.51 | 13.61 | 13.61 | 10,000 |
| Jan 04, 2024 | 13.35 | 13.60 | 13.27 | 13.60 | 13.60 | 29,400 |
| Jan 03, 2024 | 13.50 | 13.50 | 13.11 | 13.15 | 13.15 | 1,100 |
| Jan 02, 2024 | 13.01 | 13.04 | 13.00 | 13.00 | 13.00 | 2,000 |
| Dec 29, 2023 | 13.15 | 13.15 | 13.03 | 13.03 | 13.03 | 200 |
| Dec 28, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Dec 27, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Dec 26, 2023 | 12.96 | 13.11 | 12.96 | 13.11 | 13.11 | 300 |
| Dec 22, 2023 | 13.41 | 13.50 | 12.95 | 13.05 | 13.05 | 27,100 |
| Dec 21, 2023 | 13.25 | 13.66 | 13.25 | 13.66 | 13.66 | 1,400 |
| Dec 20, 2023 | 13.85 | 13.85 | 12.81 | 13.25 | 13.25 | 8,500 |
| Dec 19, 2023 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | 1,000 |
| Dec 18, 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Dec 15, 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 2,100 |
| Dec 14, 2023 | 13.80 | 13.91 | 13.80 | 13.90 | 13.90 | 1,200 |
| Dec 13, 2023 | 13.84 | 13.84 | 13.80 | 13.80 | 13.80 | 600 |
| Dec 12, 2023 | 14.05 | 14.23 | 13.70 | 13.99 | 13.99 | 45,000 |
| Dec 11, 2023 | 14.21 | 14.21 | 13.91 | 13.97 | 13.97 | 3,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.