Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)

Last Price0.6800

Change+0.00 (0.00%)

NASDAQ· Last Trade: Sep 1st, 8:18 AM EDT

Historical Prices For Wheeler Real Estate Investment Trust, Inc. - Common Stock (WHLR)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	0.90	0.90	0.66	0.68	4,996,577	0.68
8/28/2026	1.45	1.55	0.94	1.07	47,701,320	1.07
8/27/2026	1.62	1.63	1.06	1.12	939,397	1.12
8/26/2026	0.37	0.41	0.36	0.40	855,503	1.60
8/25/2026	0.35	0.37	0.34	0.37	1,076,748	1.47
8/24/2026	0.34	0.39	0.34	0.37	4,723,630	1.46
8/21/2026	0.35	0.37	0.34	0.36	303,746	1.43
8/20/2026	0.37	0.38	0.35	0.36	177,225	1.45
8/19/2026	0.37	0.41	0.35	0.37	525,582	1.49
8/18/2026	0.34	0.39	0.34	0.38	523,582	1.50
8/17/2026	0.38	0.40	0.34	0.37	10,356,723	1.50
8/14/2026	0.41	0.42	0.35	0.36	667,650	1.46
8/13/2026	0.42	0.42	0.40	0.41	187,111	1.65
8/12/2026	0.46	0.47	0.42	0.42	777,239	1.68
8/11/2026	0.42	0.46	0.41	0.46	275,275	1.83
8/10/2026	0.45	0.45	0.42	0.42	397,913	1.68
8/07/2026	0.47	0.49	0.43	0.44	278,810	1.78
8/06/2026	0.50	0.51	0.46	0.49	892,026	1.96
8/05/2026	0.52	0.53	0.48	0.52	598,398	2.07
8/04/2026	0.52	0.53	0.37	0.53	1,223,544	2.12
8/03/2026	0.60	0.60	0.51	0.52	3,709,763	2.08
7/31/2026	0.69	0.72	0.57	0.59	1,373,349	2.36
7/30/2026	0.87	0.88	0.66	0.69	777,020	2.76
7/29/2026	1.23	1.27	0.91	0.94	549,512	3.74
7/28/2026	1.27	1.51	1.07	1.30	1,142,726	5.20
7/27/2026	0.25	0.25	0.24	0.24	376,889	4.80
7/24/2026	0.23	0.25	0.22	0.25	1,477,105	4.97
7/23/2026	0.26	0.27	0.21	0.23	1,162,576	4.66
7/22/2026	0.33	0.35	0.32	0.32	876,449	6.47
7/21/2026	0.32	0.36	0.32	0.33	553,859	6.55
7/20/2026	0.37	0.37	0.31	0.33	709,675	6.58
7/17/2026	0.39	0.39	0.36	0.36	255,760	7.29
7/16/2026	0.39	0.39	0.36	0.39	250,081	7.73
7/15/2026	0.38	0.40	0.37	0.39	290,277	7.74
7/14/2026	0.37	0.43	0.37	0.39	847,425	7.80
7/13/2026	0.41	0.41	0.35	0.36	1,004,786	7.30
7/10/2026	0.45	0.45	0.39	0.41	2,603,316	8.20
7/09/2026	0.44	0.51	0.40	0.43	1,823,778	8.60
7/08/2026	0.53	0.55	0.41	0.43	1,526,221	8.60
7/07/2026	0.68	0.69	0.53	0.56	1,449,565	11.10
7/06/2026	0.90	0.91	0.70	0.74	1,747,278	14.75
7/02/2026	1.16	1.45	1.01	1.03	36,890,954	20.60
7/01/2026	1.28	1.28	0.98	0.99	2,522,469	19.79
6/30/2026	1.32	1.58	1.23	1.25	755,896	25.00
6/29/2026	1.53	1.53	1.29	1.29	379,462	25.80
6/26/2026	1.84	1.92	1.39	1.52	2,311,665	30.40
6/25/2026	2.30	2.30	1.89	1.89	284,140	37.80
6/24/2026	2.78	3.55	2.20	2.43	515,660	48.60
6/23/2026	2.41	3.02	2.35	2.97	548,007	59.40
6/22/2026	3.46	3.80	3.12	3.80	1,015,363	76.00
6/18/2026	3.55	3.75	3.28	3.47	993,041	69.40
6/17/2026	0.82	0.89	0.80	0.82	663,698	65.52
6/16/2026	0.77	0.85	0.77	0.85	93,213	68.00
6/15/2026	0.93	0.96	0.75	0.81	721,500	64.60
6/12/2026	0.83	0.95	0.83	0.92	323,215	73.58
6/11/2026	0.82	0.95	0.77	0.90	10,203,576	71.76
6/10/2026	0.87	1.00	0.84	0.92	446,171	73.92
6/09/2026	0.82	0.88	0.80	0.88	178,770	70.32
6/08/2026	0.80	0.84	0.77	0.84	65,450	67.20
6/05/2026	0.87	0.87	0.77	0.80	173,255	63.76
6/04/2026	0.87	0.89	0.85	0.86	196,105	68.74
6/03/2026	0.95	0.95	0.87	0.90	128,387	72.00
6/02/2026	0.98	0.98	0.94	0.95	106,068	76.01
6/01/2026	1.00	1.03	0.95	0.98	221,246	78.26