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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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