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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.9	34.73	34.73	34.96	34.73	800
August 14, 2025	34.7	34.67	34.67	34.75	34.15	3,026
August 13, 2025	34.75	34.75	34.75	34.75	34.75	300
August 12, 2025	34.64	34.26	34.26	35.45	34.26	1,900
August 11, 2025	35.43	34.87	34.87	35.43	34.85	3,034
August 08, 2025	34.43	34.68	34.68	35.33	34.06	1,719
August 07, 2025	33.25	34.63	34.63	34.9	33.25	900
August 06, 2025	34.37	34.43	34.43	34.98	34.37	700
August 05, 2025	35	34.51	34.51	35.5	34.51	5,227
August 04, 2025	34.8	34.8	34.8	34.8	34.8	2,300
August 01, 2025	34.78	34.2	34.2	35	34.2	2,702
July 31, 2025	34.12	34.12	34.12	34.12	34.12	35
July 30, 2025	35	34.12	34.12	35	34.12	702
July 29, 2025	34.47	34.12	34.12	35	34.12	705
July 28, 2025	34.78	34.78	34.78	34.78	34.78	0
July 25, 2025	34.95	34.78	34.78	34.98	34.78	1,600
July 24, 2025	34.01	34.34	34.34	34.34	34.01	857
July 23, 2025	34.41	34.5	34.5	34.5	34.41	1,600
July 22, 2025	34.49	34	34	34.5	34	1,632
July 21, 2025	34.25	34	34	34.4	34	2,505
July 18, 2025	34	34	34	34	34	600
July 17, 2025	34.79	34.07	34.07	35.03	33.66	14,000
July 16, 2025	34.68	34.68	34.68	34.68	34.68	3
July 15, 2025	34.75	34.68	34.68	35.12	34.68	2,000
July 14, 2025	34.9	34.66	34.66	34.95	34.66	1,000
July 11, 2025	35.28	35.01	35.01	35.5	35.01	5,200
July 10, 2025	34.66	35.06	35.06	35.49	34.66	5,826
July 09, 2025	34.03	34.03	34.03	34.03	34.03	60
July 08, 2025	33.95	34.03	34.03	34.03	33.95	900
July 07, 2025	33.7	34	34	34.42	33.7	1,100
July 03, 2025	33.84	33.84	33.84	33.84	33.84	0
July 02, 2025	33.9	33.84	33.84	33.93	33.8	1,700
July 01, 2025	34.95	34.09	34.09	34.95	34.09	1,621
June 30, 2025	34.18	34.18	34.18	34.18	34.18	101
June 27, 2025	34.74	34.51	34.51	34.74	34.51	602
June 26, 2025	34.08	34.08	34.08	34.08	34.08	0
June 25, 2025	32.26	34.08	34.08	34.93	32.26	3,806
June 24, 2025	34.35	34	34	34.35	34	635
June 23, 2025	33.5	33.8	33.8	34.23	33.12	4,617
June 20, 2025	34.1	33.52	33.52	34.99	33.4	6,624
June 18, 2025	33.3	33.14	33.14	33.6	33.14	2,502
June 17, 2025	33.33	33.06	33.06	33.5	33	7,100
June 16, 2025	33.5	33	33	33.5	33	1,800
June 13, 2025	32.3	32.34	32.34	33	32.3	1,300
June 12, 2025	34.04	32.52	32.52	34.04	32.5	20,900
June 11, 2025	34.3	34.06	34.06	34.3	34.06	2,589
June 10, 2025	34.06	34.06	34.06	34.06	34.06	127
June 09, 2025	34	34.06	34.06	34.73	34	1,600
June 06, 2025	34.16	34.16	34.16	34.16	34.16	100
June 05, 2025	34.16	34.16	34.16	34.16	34.16	50
June 04, 2025	34.73	34.16	34.16	34.75	34.03	3,044
June 03, 2025	33.7	33.7	33.7	33.7	33.7	0
June 02, 2025	34	33.7	33.7	34.73	33.7	2,311
May 30, 2025	34	34	34	34	34	435
May 29, 2025	34.22	34.22	34.22	34.22	34.22	0
May 28, 2025	34.36	34.22	34.22	34.63	33.9	3,500
May 27, 2025	34	34.24	34.24	34.35	34	7,903
May 23, 2025	33.88	33.93	33.93	33.93	33.88	1,607
May 22, 2025	33.35	33.4	33.4	33.4	33.35	900
May 21, 2025	34.23	34.23	34.23	34.23	34.23	1,031

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