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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	35.99	35.99	35.99	35.99	35.99	128
October 14, 2025	35.49	35.96	35.96	36.43	35.49	3,134
October 13, 2025	36	35.9	35.9	36.06	35.6	4,900
October 10, 2025	35.98	36.08	36.08	36.08	35.47	600
October 09, 2025	35.43	35.31	35.31	35.43	35.31	410
October 08, 2025	35.38	35.38	35.38	35.38	35.38	107
October 07, 2025	35.71	36	36	36.11	35.67	947
October 06, 2025	35.7	35.7	35.7	35.7	35.7	1
October 03, 2025	35.7	35.7	35.7	35.7	35.7	0
October 02, 2025	35.7	35.7	35.7	35.7	35.7	132
October 01, 2025	35.36	35.68	35.68	35.9	35.15	1,100
September 30, 2025	35.65	36.73	36.73	36.73	35.02	3,730
September 29, 2025	36.25	36.4	36.4	36.4	36	1,491
September 26, 2025	36.24	36.24	36.24	36.24	36.24	5
September 25, 2025	36.24	36.24	36.24	36.24	36.24	0
September 24, 2025	36.24	36.24	36.24	36.24	36.24	2
September 23, 2025	36.75	36.24	36.24	36.75	36.24	908
September 22, 2025	36.33	36.33	36.33	36.33	36.33	96
September 19, 2025	35.73	36.33	36.33	36.33	35.73	644
September 18, 2025	35.01	36.99	36.99	36.99	35.01	400
September 17, 2025	36.5	36.5	36.5	36.5	36.5	0
September 16, 2025	36.5	36.5	36.5	37.01	35.75	32,317
September 15, 2025	35.5	37	37	38.18	35.5	4,122
September 12, 2025	37.86	37.57	37.57	38.08	37.55	1,611
September 11, 2025	36.5	37.2	37.2	37.89	36.5	12,400
September 10, 2025	35.25	36.07	36.07	36.49	35.25	4,114
September 09, 2025	35.63	35.9	35.9	36.2	35.6	3,705
September 08, 2025	35.5	35.66	35.66	36.18	35.48	901
September 05, 2025	36.01	35.6	35.6	36.22	35.02	1,193
September 04, 2025	35.77	35.52	35.52	35.9	35.52	800
September 03, 2025	36	35.85	35.85	36.09	35.85	900
September 02, 2025	35.2	35.2	35.2	35.2	35.2	272
August 29, 2025	35.5	35.2	35.2	35.7	35.2	1,327
August 28, 2025	35.83	35.46	35.46	36.09	35.46	3,520
August 27, 2025	35.97	35.14	35.14	35.97	35.14	1,011
August 26, 2025	35.25	35.25	35.25	35.25	35.25	421
August 25, 2025	35.6	35.25	35.25	35.6	35.25	433
August 22, 2025	35	35.19	35.19	35.5	35	2,668
August 21, 2025	34.9	34.9	34.9	34.9	34.87	2,200
August 20, 2025	35.25	34.89	34.89	35.48	34.89	2,000
August 19, 2025	34.99	34.85	34.85	35.28	34.85	1,100
August 18, 2025	34.73	34.73	34.73	34.73	34.73	0
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

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