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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	80.08	80.08	80.08	80.08	80.08	15
February 19, 2026	82.35	82.35	82.35	82.35	82.35	58
February 18, 2026	82.25	83.03	83.03	85.99	82.25	37
February 17, 2026	85	82.15	82.15	89	82.15	11
February 10, 2026	0	97	97	97	0	10
February 09, 2026	88.99	88.99	88.99	88.99	88.99	11
February 06, 2026	86.01	82	82	86.01	82	96
February 05, 2026	81.75	85	85	87.55	81.75	41
February 04, 2026	89.5	85	85	92.35	85	10
February 03, 2026	85.24	80.65	80.65	89.19	80.1	11
February 02, 2026	86.25	85.45	85.45	90.25	80.55	11
January 30, 2026	94.2	97	97	97	94.2	598
January 29, 2026	88	86.05	86.05	93.25	86.05	5
January 28, 2026	87.5	87	87	89.35	86	5
January 27, 2026	89.49	87.01	87.01	89.49	80.38	10
January 26, 2026	89	82.75	82.75	93	82.75	99
January 23, 2026	92.23	97	97	97	86.15	1
January 22, 2026	89.01	89.01	89.01	89.01	89.01	1,380
January 21, 2026	90.4	88.08	88.08	90.4	88	11
January 20, 2026	87.25	89	89	99.11	87.06	11
January 16, 2026	91	90.1	90.1	95	90	21
January 15, 2026	93	92	92	97.5	87	1
January 14, 2026	94.33	93.5	93.5	96.5	89	2,053
January 13, 2026	97	97	97	97	97	1,227
January 12, 2026	88.25	94.33	94.33	104.63	88.25	5
January 09, 2026	95.33	97.45	97.45	99.2	90.5	2,268
January 08, 2026	90	97	97	97	90	2,381
January 07, 2026	87	92	92	92	87	2,027
January 06, 2026	83	84.49	84.49	84.49	83	569
January 05, 2026	83.03	85.5	85.5	85.5	83.03	1,917
January 02, 2026	83.8	84.49	84.49	84.49	83.8	1,553
December 31, 2025	87.5	87.5	87.5	87.5	87.5	685
December 30, 2025	86.5	96.55	96.55	96.99	86.4	5
December 29, 2025	85.5	96	96	100.97	85.45	5
December 26, 2025	86.49	91.79	91.79	91.79	86.49	13
December 24, 2025	82.01	87.33	87.33	88.43	82.01	2
December 23, 2025	83.1	88.5	88.5	88.5	83.1	1,121
December 22, 2025	89.35	89.35	89.35	89.35	89.35	618
December 19, 2025	83.76	86.51	86.51	92.99	83.76	5
December 18, 2025	81.76	92.99	92.99	95.17	81.76	5
December 17, 2025	90.44	90.01	90.01	90.44	90.01	1,633
December 16, 2025	82.95	89.5	89.5	95.99	82.79	2
December 15, 2025	83.75	89	89	102.3	83.7	6
December 12, 2025	90	90	90	90	90	1,528
December 11, 2025	89	89	89	89	89	761
December 10, 2025	84.99	87.5	87.5	87.5	83.98	3,021
December 09, 2025	93.15	92.5	92.5	93.15	92.5	1,047
December 08, 2025	94.11	105.6	105.6	105.6	93.83	111
December 05, 2025	96	96	96	96	96	2
December 04, 2025	102.87	100.45	100.45	102.9	100.45	27
December 03, 2025	95	100.84	100.84	100.84	94.96	142
December 02, 2025	94.5	94.16	94.16	94.5	94.16	25
December 01, 2025	93.88	93.88	93.88	93.88	93.88	162
November 28, 2025	91	91	91	93	91	1
November 26, 2025	90	90	90	90	90	1,154
November 25, 2025	85	85	85	85	85	7
November 24, 2025	85	85	85	85	85	245
November 21, 2025	81	81	81	81	81	933
November 20, 2025	81	88	88	88	81	710
November 19, 2025	93	93	93	93	93	1

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