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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	116.01	116.01	116.01	116.01	116.01	2
October 17, 2025	121.01	121.01	121.01	121.01	121.01	2
October 16, 2025	126.06	123.63	123.63	126.06	123.63	21
October 15, 2025	125	125	125	125	125	16
October 14, 2025	134.28	127.93	127.93	134.28	126.5	1
October 13, 2025	135.7	128.5	128.5	135.7	128.5	1
October 10, 2025	137.38	128	128	137.38	128	1
October 09, 2025	144.66	134.68	134.68	144.66	118.36	2
October 08, 2025	142.99	149.6	149.6	149.6	131.51	79
October 07, 2025	122.33	130	130	136.49	122.33	126
October 06, 2025	115	126.38	126.38	126.48	115	13
October 03, 2025	109.99	109.99	109.99	109.99	109.99	13
October 02, 2025	96.11	96.11	96.11	96.11	96.11	13
October 01, 2025	87.37	87.37	87.37	87.37	79.95	1
September 30, 2025	117.5	115	115	117.5	115	1,279
September 29, 2025	126.01	126.01	126.01	126.01	126.01	5
September 26, 2025	130.01	130.01	130.01	130.01	130.01	2
September 25, 2025	136.01	136.01	136.01	136.01	136.01	2
September 23, 2025	126.5	140	140	140	140	2
September 22, 2025	133.01	137.5	137.5	138.95	133.01	1,222
September 19, 2025	140.37	146.23	146.23	146.23	137.3	1,222
September 18, 2025	145.99	139.98	139.98	145.99	130.23	3
September 17, 2025	126.5	130	130	130	126.5	1,836
September 16, 2025	129.01	123.32	123.32	130.51	122.03	1
September 15, 2025	149.33	135	135	149.33	135	168
September 12, 2025	139	136.66	136.66	139	136.01	168
September 11, 2025	140	140	140	140	140	760
September 10, 2025	148.33	141.27	141.27	148.33	141.27	1
September 09, 2025	136.99	143.23	143.23	143.23	136.94	1,031
September 08, 2025	132.3	137.05	137.05	137.05	128.99	1,051
September 05, 2025	151.5	141.43	141.43	151.5	141.34	1
September 04, 2025	139.82	140.86	140.86	149.33	139.82	5
September 03, 2025	136.5	136.5	136.5	136.5	136.5	3
September 02, 2025	124.16	124.4	124.4	124.4	123.11	30
August 29, 2025	129.99	136.79	136.79	136.79	116.99	22
August 27, 2025	122.11	128.33	128.33	130.33	122.11	31
August 26, 2025	130	130	130	130	130	22
August 25, 2025	151.5	132.6	132.6	151.5	131.4	1
August 22, 2025	146	146	146	146	146	50
August 21, 2025	149.23	139.43	139.43	149.23	139.43	3
August 20, 2025	148.5	148.5	148.5	148.5	148.5	243
August 15, 2025	151.5	151.5	151.5	151.5	151.5	8
August 14, 2025	129.89	146.78	146.78	146.78	120.19	1
August 13, 2025	133.54	133.54	133.54	133.54	133.54	5
August 11, 2025	121.4	121.4	121.4	121.4	121.4	11
August 08, 2025	105.15	110.36	110.36	110.36	105.15	2
August 07, 2025	110.36	110.36	110.36	110.36	110.36	1
August 06, 2025	141.89	141.89	141.89	141.89	141.89	201
August 05, 2025	142.5	142.5	142.5	142.5	142.5	201
August 04, 2025	136.3	136.3	136.3	136.3	136.3	798
August 01, 2025	150.33	150.33	150.33	150.33	150.33	2
July 31, 2025	151.5	136.35	136.35	151.5	136.35	1
July 30, 2025	127.63	127.63	127.63	127.63	127.63	1
July 29, 2025	133.5	141.81	141.81	147.86	133.2	1
July 28, 2025	148	148	148	148	148	131
July 25, 2025	148.7	148.7	148.7	148.7	148.7	120
July 24, 2025	148.96	122.7	122.7	148.96	122.7	45
July 23, 2025	134.87	134.87	134.87	134.87	134.87	18
July 22, 2025	136.5	142.62	142.62	149.88	134.87	1
July 21, 2025	143.52	149.86	149.86	150	135	100

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