Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Wheeler Real Estate Investment Trust, Inc. - Common Stock (NQ:WHLR)

6.260 -0.600 (-8.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 6.680 6.750 6.160 6.260 100,465 -0.60(-8.75%)
Sep 29, 2025 6.600 6.930 6.550 6.860 101,099 +0.24(+3.63%)
Sep 26, 2025 6.800 7.100 6.580 6.620 168,058 -0.33(-4.75%)
Sep 25, 2025 6.630 7.300 6.450 6.950 289,421 +0.34(+5.14%)
Sep 24, 2025 6.600 6.696 6.150 6.610 177,788 -0.06(-0.90%)
Sep 23, 2025 6.500 7.280 6.500 6.670 229,211 +5.31(+390.44%)
Sep 22, 2025 1.420 1.440 1.350 1.360 792,668 -0.10(-6.85%)
Sep 19, 2025 1.540 1.540 1.450 1.460 983,998 -0.08(-5.19%)
Sep 18, 2025 1.590 1.690 1.480 1.540 2,040,993 -0.54(-25.96%)
Sep 17, 2025 2.130 2.550 1.990 2.080 5,174,697 -0.22(-9.57%)
Sep 16, 2025 2.140 2.420 2.000 2.300 13,777,238 +0.40(+21.05%)
Sep 15, 2025 1.970 2.030 1.860 1.900 860,256 -0.08(-4.04%)
Sep 12, 2025 2.150 2.210 1.900 1.980 1,998,138 -0.36(-15.38%)
Sep 11, 2025 2.210 2.590 2.040 2.340 31,793,226 +0.52(+28.57%)
Sep 10, 2025 1.850 1.940 1.770 1.820 3,653,335 -0.10(-5.21%)
Sep 09, 2025 1.770 2.200 1.705 1.920 7,686,372 +0.20(+11.63%)
Sep 08, 2025 1.700 1.739 1.640 1.720 351,506 +0.02(+1.18%)
Sep 05, 2025 1.750 1.800 1.680 1.700 200,480 -0.04(-2.30%)
Sep 04, 2025 1.790 1.880 1.720 1.740 411,796 -0.06(-3.33%)
Sep 03, 2025 1.740 1.880 1.680 1.800 473,404 +0.08(+4.65%)
Sep 02, 2025 1.770 1.850 1.590 1.720 526,594 -0.05(-2.82%)
Aug 29, 2025 1.810 1.870 1.700 1.770 702,685 -0.09(-4.84%)
Aug 28, 2025 1.810 1.980 1.639 1.860 18,111,740 +0.35(+23.18%)
Aug 27, 2025 1.610 2.240 1.500 1.510 4,431,582 -0.03(-1.95%)
Aug 26, 2025 1.760 1.770 1.530 1.540 219,012 -0.22(-12.50%)
Aug 25, 2025 1.840 2.093 1.750 1.760 469,962 -0.01(-0.56%)
Aug 22, 2025 1.800 1.900 1.740 1.770 229,479 +0.01(+0.57%)
Aug 21, 2025 1.850 1.885 1.750 1.760 263,024 -0.11(-5.88%)
Aug 20, 2025 1.970 2.003 1.810 1.870 500,887 -0.25(-11.79%)
Aug 19, 2025 2.100 2.320 2.020 2.120 1,419,034 +0.12(+6.00%)
Aug 18, 2025 2.110 2.490 1.970 2.000 3,674,220 -0.04(-1.96%)
Aug 15, 2025 2.110 2.170 1.940 2.040 132,416 -0.07(-3.32%)
Aug 14, 2025 2.320 2.320 2.110 2.110 99,766 -0.21(-9.05%)
Aug 13, 2025 2.320 2.350 2.260 2.320 89,285 +0.09(+4.04%)
Aug 12, 2025 2.540 2.540 2.202 2.230 121,543 -0.32(-12.55%)
Aug 11, 2025 2.760 2.802 2.450 2.550 177,030 -0.23(-8.27%)
Aug 08, 2025 2.780 2.900 2.650 2.780 74,271 -0.03(-1.07%)
Aug 07, 2025 2.930 3.050 2.620 2.810 98,297 -0.07(-2.43%)
Aug 06, 2025 3.210 3.265 2.500 2.880 282,369 -0.54(-15.79%)
Aug 05, 2025 3.650 3.990 3.347 3.420 466,251 +0.03(+0.88%)
Aug 04, 2025 3.370 3.440 3.210 3.390 479,088 -0.04(-1.17%)
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.