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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.5	39.5	39.5	39.5	39.5	126
February 19, 2026	39.5	39	39	39.5	39	300
February 18, 2026	38.98	38.33	38.33	38.98	38.33	224
February 17, 2026	38.01	38.01	38.01	38.01	38.01	0
February 13, 2026	38.01	38.01	38.01	38.01	38.01	0
February 12, 2026	38.01	38.01	38.01	38.01	38.01	1
February 11, 2026	38.96	38.01	38.01	38.96	38.01	2,200
February 10, 2026	38	38	38	38	38	170
February 09, 2026	38	38	38	38	38	300
February 06, 2026	39.49	39.65	39.65	39.99	39.35	23,200
February 05, 2026	38.46	38.46	38.46	38.46	38.46	127
February 04, 2026	38.21	38.21	38.21	38.21	38.21	0
February 03, 2026	38.93	38.21	38.21	38.93	38.21	1,200
February 02, 2026	39.24	38.75	38.75	39.24	38.75	335
January 30, 2026	37.96	38.5	38.5	38.97	37.96	2,305
January 29, 2026	38.29	37.85	37.85	38.29	37.85	700
January 28, 2026	37.69	37.69	37.69	37.69	37.69	40
January 27, 2026	38.5	37.69	37.69	38.5	37.69	2,921
January 26, 2026	38.99	38.14	38.14	38.99	38.14	2,402
January 23, 2026	34.68	39.12	39.12	40.07	34.68	2,126
January 22, 2026	38.5	38.5	38.5	38.5	38.5	10
January 21, 2026	38.5	38.5	38.5	38.5	38.5	509
January 20, 2026	38.16	38.16	38.16	38.16	38.16	26
January 16, 2026	38.98	38.16	38.16	38.99	38.16	800
January 15, 2026	38.33	38.33	38.33	38.33	38.33	3
January 14, 2026	38.9	38.33	38.33	38.9	38.33	2,112
January 13, 2026	37.97	37.97	37.97	37.97	37.97	0
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

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