Wheeler Real Estate Investment Trust, Inc. - WHLRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	40.1	37.97	37.97	40.1	37.97	1,320
January 09, 2026	40.05	37.84	37.84	40.4	37.84	3,400
January 08, 2026	39.99	39.44	39.44	40.5	39.39	11,044
January 07, 2026	39.04	39.45	39.45	39.85	39.04	3,418
January 06, 2026	39.24	39	39	40	39	12,000
January 05, 2026	38.5	38.5	38.5	38.5	38.5	4
January 02, 2026	38.52	38.5	38.5	38.8	38.5	1,100
December 31, 2025	38	38.05	38.05	38.4	38	1,142
December 30, 2025	37.76	37.51	37.51	37.76	37.51	2,147
December 29, 2025	37	37	37	37	37	1
December 26, 2025	37	37	37	37	37	1
December 24, 2025	36.79	37	37	37.04	36.75	18,700
December 23, 2025	37.25	36.99	36.99	37.25	36.99	7,038
December 22, 2025	37.19	37.19	37.19	37.19	37.19	300
December 19, 2025	37.97	37.97	37.97	37.97	37.97	1
December 18, 2025	37.5	37.97	37.97	38.1	37.5	3,000
December 17, 2025	37.18	37.18	37.18	37.18	37.18	2
December 16, 2025	37.18	37.18	37.18	37.18	37.18	2
December 15, 2025	38	37.18	37.18	38	37.18	1,500
December 12, 2025	38.87	37.5	37.5	38.87	37.5	6,618
December 11, 2025	37.01	37	37	37.19	37	5,579
December 10, 2025	37.5	37.03	37.03	37.5	37.03	3,400
December 09, 2025	35.33	37	37	37.97	35.33	6,800
December 08, 2025	39.99	37	37	39.99	36.97	82,214
December 05, 2025	36.44	42	42	42	35.88	23,513
December 04, 2025	35.96	35	35	35.96	35	10
December 03, 2025	35.86	35.86	35.86	35.86	35.86	203
December 02, 2025	34.85	34.85	34.85	34.85	34.85	216
December 01, 2025	35.95	34.83	34.83	35.95	34.83	1,200
November 28, 2025	34.13	34.13	34.13	34.13	34.13	109
November 26, 2025	34.13	34.13	34.13	34.13	34.13	109
November 25, 2025	34.91	34.08	34.08	34.91	34.06	4,547
November 24, 2025	34.91	34.91	34.91	34.91	34.91	147
November 21, 2025	34.33	34.91	34.91	35	34.33	900
November 20, 2025	34.91	34.23	34.23	35.25	34.23	800
November 19, 2025	35.63	35.63	35.63	35.63	35.63	200
November 18, 2025	35.05	34.76	34.76	35.05	34.76	600
November 17, 2025	34.81	35	35	35	34.8	4,100
November 14, 2025	35.05	35.05	35.05	35.05	35.05	1
November 13, 2025	35.05	35.05	35.05	35.05	35.05	32
November 12, 2025	35.26	35.05	35.05	35.26	35.02	1,729
November 11, 2025	35.96	35.43	35.43	35.96	35.43	305
November 10, 2025	35.69	35.33	35.33	35.69	35.01	4,600
November 07, 2025	35.96	35.55	35.55	35.96	35.55	220
November 06, 2025	36.08	35.78	35.78	36.18	35.78	500
November 05, 2025	36	35.77	35.77	36	35.77	228
November 04, 2025	36.14	35.66	35.66	36.14	35.66	700
November 03, 2025	35.46	36.08	36.08	36.08	35.46	501
October 31, 2025	35.16	35.6	35.6	36.22	35.1	5,500
October 30, 2025	35.41	35.59	35.59	35.9	35.3	1,100
October 29, 2025	35.41	35.41	35.41	35.41	35.41	2
October 28, 2025	35.05	35.41	35.41	35.47	35.04	2,346
October 27, 2025	36.36	35.51	35.51	36.36	35.51	2,000
October 24, 2025	36.28	35.87	35.87	36.28	35.87	300
October 23, 2025	36.63	35.75	35.75	36.63	35.75	921
October 22, 2025	35.91	35.91	35.91	35.91	35.91	1,165
October 21, 2025	36.49	35.91	35.91	36.49	35.91	1,200
October 20, 2025	36.06	35.66	35.66	36.06	35.66	3,631
October 17, 2025	36	36.03	36.03	36.39	36	800
October 16, 2025	36.43	36.28	36.28	37.49	36.25	759

Wheeler Real Estate Investment Trust, Inc. (WHLRD) NASDAQ