Dark

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ

At Close

May 21, 2025 3:59:30 PM EDT

1.07USD-13.710%(-0.17)658,344

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2025 9:23:30 AM EDT

1.26USD+1.613%(+0.02)6,260

After-hours

May 21, 2025 4:52:30 PM EDT

0.9100USD-14.953%(-0.1600)158,372

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	1.2200	1.2200	1.0600	1.0600	-14.516%	658,344	0.000%
2025-05-20	1.0700	1.2800	1.0700	1.2400	+14.815%	677,781	-14.516%
2025-05-19	1.1300	1.1655	1.0600	1.0800	-5.263%	160,550	-1.852%
2025-05-16	1.0200	1.2200	1.0200	1.1400	+14.000%	583,356	-7.018%
2025-05-15	1.0100	1.0350	0.9700	1.0000	-1.961%	171,692	+6.000%
2025-05-14	1.0800	1.0800	1.0100	1.0200	-3.774%	162,788	+3.922%
2025-05-13	0.9900	1.0900	0.9900	1.0600	+3.922%	249,176	0.000%
2025-05-12	0.9900	1.1299	0.9801	1.0200	+5.699%	396,989	+3.922%
2025-05-09	0.9420	1.0300	0.9401	0.9650	+1.408%	298,581	+9.845%
2025-05-08	0.9797	0.9998	0.8800	0.9516	-3.430%	393,172	+11.391%
2025-05-07	1.0000	1.0300	0.9533	0.9854	+1.295%	321,453	+7.571%
2025-05-06	1.1000	1.1000	0.9111	0.9728	-18.252%	836,919	+8.964%
2025-05-05	1.2000	1.2900	1.1700	1.1900	-3.252%	493,638	-10.924%
2025-05-02	1.2600	1.3500	1.2200	1.2300	-8.889%	518,623	-13.821%
2025-05-01	1.1500	1.4200	1.1500	1.3500	+17.391%	1,504,338	-21.481%
2025-04-30	1.1500	1.2000	1.1200	1.1500	-6.504%	294,663	-7.826%
2025-04-29	1.1600	1.2400	1.1200	1.2300	+8.850%	3,562,746	-13.821%
2025-04-28	1.2000	1.2000	1.1100	1.1300	-5.833%	610,575	-6.195%
2025-04-25	1.2500	1.7900	1.1900	1.2000	-3.226%	9,932,996	-11.667%
2025-04-24	1.2300	1.3200	1.2100	1.2400	+0.813%	454,852	-14.516%
2025-04-23	1.2800	1.3099	1.1700	1.2300	-2.381%	573,240	-13.821%
2025-04-22	1.1400	1.4000	1.0901	1.2600	+10.526%	2,657,353	-15.873%
2025-04-21	1.3200	1.3399	1.1100	1.1400	-16.788%	479,761	-7.018%
2025-04-17	1.3700	1.4400	1.3020	1.3700	-2.143%	292,516	-22.628%
2025-04-16	1.4000	1.5200	1.3300	1.4000	-5.405%	549,393	-24.286%
2025-04-15	1.5000	1.5800	1.4700	1.4800	-8.075%	451,674	-28.378%
2025-04-14	1.6700	1.7800	1.4800	1.6100	-10.056%	757,611	-34.161%
2025-04-11	2.0300	2.0699	1.6600	1.7900	-18.265%	1,362,982	-40.782%
2025-04-10	3.2100	3.7199	2.1101	2.1900	-7.595%	38,081,942	-51.598%
2025-04-09	2.2800	2.4499	2.1301	2.3700	-4.819%	660,686	-55.274%
2025-04-08	2.4300	2.4900	2.1000	2.4900	-5.682%	357,190	-57.430%
2025-04-07	3.0100	3.0953	2.6400	2.6400	-13.443%	268,191	-59.848%
2025-04-04	3.3300	3.4428	2.9600	3.0500	-11.594%	232,810	-65.246%
2025-04-03	3.5000	3.5000	3.1600	3.4500	+1.173%	192,158	-69.275%
2025-04-02	3.3200	4.1785	3.3200	3.4100	+2.556%	259,574	-68.915%
2025-04-01	3.2000	3.4300	3.0700	3.3250	+5.222%	123,027	-68.120%
2025-03-31	3.0600	3.5618	2.9200	3.1600	-4.242%	103,668	-66.456%
2025-03-28	3.7400	3.8485	2.9200	3.3000	-82.632%	299,144	-67.879%
2025-03-27	16.6000	22.4765	16.6000	19.0000	+20.253%	108,898	-94.421%
2025-03-26	16.8000	17.5400	15.8000	15.8000	-6.376%	10,507	-93.291%
2025-03-25	19.0000	19.0000	16.4180	16.8760	-11.179%	18,434	-93.719%
2025-03-24	21.4000	21.8000	18.2000	19.0000	-14.414%	35,545	-94.421%
2025-03-21	22.0000	23.8000	21.8500	22.2000	-1.770%	17,693	-95.225%
2025-03-20	25.2000	25.2000	22.0000	22.6000	-11.719%	27,310	-95.310%
2025-03-19	25.8000	26.6000	24.8000	25.6000	-0.775%	15,369	-95.859%
2025-03-18	23.4000	28.5000	23.0000	25.8000	+7.500%	52,660	-95.891%
2025-03-17	23.0000	25.6000	23.0000	24.0000	+4.348%	30,612	-95.583%
2025-03-14	23.4000	25.0000	22.6000	23.0000	-0.862%	22,599	-95.391%
2025-03-13	23.8000	25.8000	22.4000	23.2000	+4.505%	31,375	-95.431%
2025-03-12	22.2400	25.2000	22.2000	22.2000	-3.478%	28,247	-95.225%
2025-03-11	23.2000	25.2000	20.8000	23.0000	+0.877%	36,052	-95.391%
2025-03-10	26.6000	29.4000	22.6100	22.8000	-20.280%	73,877	-95.351%
2025-03-07	23.6000	32.4000	22.0000	28.6000	+36.190%	1,087,840	-96.294%
2025-03-06	24.8000	24.8000	20.6000	21.0000	-21.053%	70,620	-94.952%
2025-03-05	28.4000	29.3500	24.2000	26.6000	-11.333%	45,608	-96.015%
2025-03-04	43.0000	79.4000	26.0000	30.0000	-32.127%	891,349	-96.467%
2025-03-03	51.6000	52.8000	44.0000	44.2000	-15.649%	9,093	-97.602%
2025-02-28	52.4000	55.0000	51.4000	52.4000	-2.963%	3,262	-97.977%
2025-02-27	57.2000	61.0000	53.0000	54.0000	-4.930%	7,801	-98.037%
2025-02-26	59.4000	66.4000	55.0000	56.8000	-3.401%	12,710	-98.134%
2025-02-25	61.2000	63.6000	56.0000	58.8000	-10.909%	9,242	-98.197%
2025-02-24	61.6000	77.4000	59.2000	66.0000	+8.553%	40,929	-98.394%
2025-02-21	61.6000	63.1880	59.7600	60.8000	-3.492%	3,827	-98.257%
2025-02-20	68.0000	69.5080	60.0000	63.0000	-10.000%	5,403	-98.317%
2025-02-19	73.4000	74.6960	66.0000	70.0000	-7.895%	9,353	-98.486%
2025-02-18	84.6000	87.2000	73.6000	76.0000	-12.442%	9,078	-98.605%
2025-02-14	86.4000	93.8080	85.1600	86.8000	-1.364%	4,968	-98.779%
2025-02-13	85.2000	95.8000	85.2000	88.0000	+1.149%	10,210	-98.795%
2025-02-12	85.2000	91.0000	80.8000	87.0000	0.000%	8,884	-98.782%
2025-02-11	80.0000	94.4000	77.8000	87.0000	+7.407%	10,237	-98.782%
2025-02-10	92.6000	94.3780	79.4020	81.0000	-12.338%	5,700	-98.691%
2025-02-07	97.8000	102.9960	90.0000	92.4000	-8.876%	3,717	-98.853%
2025-02-06	113.8000	113.8000	95.8000	101.4000	-7.818%	5,045	-98.955%
2025-02-05	114.0000	114.6560	103.4000	110.0000	-7.251%	6,758	-99.036%
2025-02-04	119.8000	127.0000	118.6000	118.6000	-2.946%	6,802	-99.106%
2025-02-03	126.4000	129.4000	118.6020	122.2000	-2.784%	8,325	-99.133%
2025-01-31	144.0000	145.7600	124.8420	125.7000	-12.343%	5,816	-99.157%
2025-01-30	134.0000	148.8000	128.0000	143.4000	+7.015%	10,886	-99.261%
2025-01-29	125.8000	143.8000	125.0020	134.0000	-73.539%	10,076	-99.209%
2025-01-28	488.8000	576.0000	448.0000	506.4000	+222.959%	4,233	-99.791%
2025-01-27	153.6000	168.8000	145.6000	156.8000	-1.508%	4,901	-99.324%
2025-01-24	160.0000	167.2000	153.6000	159.2000	+1.531%	6,576	-99.334%
2025-01-23	172.0000	173.6000	153.6000	156.8000	-13.274%	10,753	-99.324%
2025-01-22	183.2000	197.6000	176.0000	180.8000	-4.237%	8,204	-99.414%
2025-01-21	200.0000	206.2400	176.0000	188.8000	-4.453%	8,471	-99.439%
2025-01-17	212.0000	227.2000	192.8000	197.6000	-13.333%	21,568	-99.464%
2025-01-16	326.4000	383.9920	204.0000	228.0000	+21.277%	1,009,918	-99.535%
2025-01-15	202.4000	227.2000	187.2000	188.0000	-4.082%	5,050	-99.436%
2025-01-14	184.8000	214.4000	184.8000	196.0000	+4.701%	2,976	-99.459%
2025-01-13	209.6000	209.6000	182.4000	187.2000	-7.874%	2,155	-99.434%
2025-01-10	219.2000	219.2000	194.4000	203.2000	-6.960%	3,486	-99.478%
2025-01-08	264.8000	271.2000	215.2000	218.4000	-23.099%	11,867	-99.515%
2025-01-07	260.0000	379.2000	248.8000	284.0000	+7.576%	55,769	-99.627%
2025-01-06	280.0000	280.0000	257.6080	264.0000	-4.070%	4,782	-99.598%
2025-01-03	276.0000	289.5680	268.8000	275.2000	-3.099%	1,872	-99.615%
2025-01-02	269.6000	300.0000	262.4000	284.0000	+5.341%	4,587	-99.627%
2024-12-31	292.0000	304.8000	264.0000	269.6000	-9.409%	4,169	-99.607%
2024-12-30	277.6000	335.4400	277.1200	297.6000	+5.382%	6,841	-99.644%
2024-12-27	304.0000	304.8000	279.2000	282.4000	-7.105%	3,340	-99.625%
2024-12-26	304.8000	317.6000	289.6000	304.0000	-1.299%	2,945	-99.651%
2024-12-24	315.2000	315.2000	298.4000	308.0000	-4.938%	1,916	-99.656%
2024-12-23	349.6000	350.4000	307.2000	324.0000	0.000%	4,192	-99.673%
2024-12-20	300.0000	340.0000	299.7600	324.0000	+1.504%	2,547	-99.673%
2024-12-19	353.6000	353.6000	300.1360	319.2000	-5.896%	6,155	-99.668%
2024-12-18	409.6000	409.6000	338.4000	339.2000	-11.667%	4,451	-99.688%
2024-12-17	360.0000	415.2000	349.6000	384.0000	+4.348%	9,355	-99.724%
2024-12-16	379.2000	399.2000	338.4000	368.0000	-3.564%	7,872	-99.712%
2024-12-13	433.6000	484.0000	358.4000	381.6000	+7.432%	97,063	-99.722%
2024-12-12	400.8000	548.0000	343.2000	355.2000	-0.448%	75,026	-99.702%
2024-12-11	406.4000	413.6000	352.8080	356.8000	-16.008%	4,521	-99.703%
2024-12-10	410.4000	432.8000	397.5120	424.8000	+1.143%	1,175	-99.750%
2024-12-09	431.2000	462.4000	384.4000	420.0000	-3.670%	3,030	-99.748%
2024-12-06	429.6000	506.0000	410.4000	436.0000	+1.869%	4,180	-99.757%
2024-12-05	456.8000	464.0000	408.8000	428.0000	-6.957%	4,134	-99.752%
2024-12-04	528.0000	528.0000	450.4000	460.0000	-11.265%	3,106	-99.770%
2024-12-03	606.4000	633.4080	508.8000	518.4000	-14.737%	2,080	-99.796%
2024-12-02	640.0000	667.2000	607.2000	608.0000	-5.119%	795	-99.826%
2024-11-29	652.0000	656.8000	620.0000	640.8000	-2.436%	419	-99.835%
2024-11-27	658.4000	778.4000	644.4560	656.8000	-0.243%	2,572	-99.839%
2024-11-26	661.6000	667.8880	642.4080	658.4000	-3.062%	349	-99.839%
2024-11-25	680.0000	707.8800	605.6000	679.2000	-0.118%	1,730	-99.844%
2024-11-22	708.0000	795.2000	647.8320	680.0000	-2.186%	2,801	-99.844%
2024-11-21	720.8000	775.4080	688.0000	695.2000	-3.552%	719	-99.848%
2024-11-20	828.8000	833.6000	702.4000	720.8000	-57.095%	1,724	-99.853%
2024-11-19	1,619.2000	1,804.5920	1,521.6000	1,680.0000	+81.661%	1,274	-99.937%
2024-11-18	1,003.2000	1,148.8000	892.8960	924.8000	-8.544%	1,202	-99.885%
2024-11-15	1,091.2000	1,120.0000	1,003.2000	1,011.2000	-7.331%	313	-99.895%
2024-11-14	1,051.2000	1,131.2000	1,051.2000	1,091.2000	-1.871%	368	-99.903%
2024-11-13	1,144.0000	1,182.3840	1,094.4640	1,112.0000	-4.138%	516	-99.905%
2024-11-12	1,131.2000	1,195.2000	1,089.6000	1,160.0000	+0.555%	483	-99.909%
2024-11-11	1,259.2000	1,259.2000	1,129.6000	1,153.6000	-4.377%	815	-99.908%
2024-11-08	1,184.0000	1,234.9920	1,169.6000	1,206.4000	-0.789%	1,387	-99.912%
2024-11-07	1,280.0000	1,323.2000	1,168.0160	1,216.0000	-5.941%	1,341	-99.913%
2024-11-06	1,217.6000	1,297.6000	1,152.0000	1,292.8000	+6.176%	1,592	-99.918%
2024-11-05	1,232.0000	1,235.2000	1,168.0000	1,217.6000	-0.393%	1,141	-99.913%
2024-11-04	1,465.6000	1,580.8000	1,211.2000	1,222.4000	-6.258%	3,651	-99.913%
2024-11-01	1,323.2000	1,323.2000	1,190.4000	1,304.0000	-1.570%	741	-99.919%
2024-10-31	1,428.8000	1,432.0000	1,305.6000	1,324.8000	-7.692%	775	-99.920%
2024-10-30	1,505.6000	1,513.1360	1,376.0000	1,435.2000	-3.548%	1,140	-99.926%
2024-10-29	1,584.0000	1,584.0000	1,449.6000	1,488.0000	-7.921%	750	-99.929%
2024-10-28	1,588.8000	1,640.0000	1,552.0000	1,616.0000	+1.917%	732	-99.934%
2024-10-25	1,720.0000	1,756.8000	1,574.4000	1,585.6000	-9.745%	1,089	-99.933%
2024-10-24	1,649.6000	1,814.4000	1,636.8000	1,756.8000	+9.800%	1,327	-99.940%
2024-10-23	1,878.4000	1,878.4000	1,600.0000	1,600.0000	-17.081%	1,533	-99.934%
2024-10-22	1,840.0000	2,072.0000	1,766.4000	1,929.6000	+3.165%	4,002	-99.945%
2024-10-21	1,849.6000	2,048.0000	1,768.0000	1,870.4000	-1.930%	2,492	-99.943%
2024-10-18	1,664.0000	1,998.4000	1,619.1840	1,907.2000	+10.473%	5,324	-99.944%
2024-10-17	1,622.4000	1,804.8000	1,600.0000	1,726.4000	+6.410%	1,540	-99.939%
2024-10-16	1,600.0000	1,688.0000	1,584.0000	1,622.4000	-2.218%	1,100	-99.935%
2024-10-15	1,865.6000	1,921.6000	1,633.9200	1,659.2000	-14.439%	2,005	-99.936%
2024-10-14	1,955.2000	2,035.2000	1,888.0000	1,939.2000	+5.026%	1,403	-99.945%
2024-10-11	2,024.0000	2,130.4000	1,760.0000	1,846.4000	-11.639%	2,957	-99.943%
2024-10-10	1,904.0000	2,435.2000	1,902.4000	2,089.6000	+33.811%	39,870	-99.949%
2024-10-09	1,664.0000	1,720.7360	1,281.6000	1,561.6000	-5.243%	2,616	-99.932%
2024-10-08	1,987.2000	2,021.3120	1,640.0000	1,648.0000	-17.994%	3,581	-99.936%
2024-10-07	1,995.2000	2,560.0000	1,920.0320	2,009.6000	-7.443%	4,665	-99.947%
2024-10-04	2,409.6000	2,720.0000	2,141.0400	2,171.2000	-18.351%	4,884	-99.951%
2024-10-03	2,736.0000	3,009.6000	2,360.0160	2,659.2000	+24.122%	42,726	-99.960%
2024-10-02	1,113.6000	2,878.4000	1,112.0000	2,142.4000	+98.960%	135,884	-99.951%
2024-10-01	1,270.4000	1,272.0000	1,073.6000	1,076.8000	-16.811%	2,334	-99.902%
2024-09-30	1,440.0000	1,516.8000	1,289.6000	1,294.4000	-10.211%	1,424	-99.918%
2024-09-27	1,475.2000	1,588.8000	1,366.4000	1,441.6000	-4.149%	2,392	-99.926%
2024-09-26	1,457.6000	1,695.9680	1,312.0000	1,504.0000	-2.388%	2,868	-99.930%
2024-09-25	1,761.6000	1,825.6000	1,483.2000	1,540.8000	-16.983%	2,739	-99.931%
2024-09-24	2,180.8000	2,336.0000	1,700.8000	1,856.0000	-11.854%	2,766	-99.943%
2024-09-23	2,691.2000	2,747.1840	2,102.4000	2,105.6000	-68.667%	5,012	-99.950%
2024-09-20	8,961.6000	9,840.0000	6,484.8000	6,720.0000	+123.285%	780	-99.984%
2024-09-19	3,120.0000	3,499.2000	2,976.0000	3,009.6000	-6.973%	1,962	-99.965%
2024-09-18	3,729.6000	3,991.1520	3,144.0000	3,235.2000	-27.527%	3,557	-99.967%
2024-09-17	4,550.4000	4,910.4000	3,864.0480	4,464.0000	+26.531%	26,397	-99.976%
2024-09-16	2,918.4000	3,998.4000	2,832.0000	3,528.0000	+35.359%	32,720	-99.970%
2024-09-13	2,068.8000	3,585.6000	1,848.0000	2,606.4000	+14.076%	29,174	-99.959%
2024-09-12	3,072.0000	3,187.2000	2,160.0000	2,284.8000	-28.955%	3,868	-99.954%
2024-09-11	3,480.0000	3,734.4000	3,168.0480	3,216.0000	-9.091%	4,467	-99.967%
2024-09-10	3,638.4000	4,752.0000	3,528.0000	3,537.6000	+10.827%	58,800	-99.970%
2024-09-09	3,940.8000	4,200.0000	3,124.8000	3,192.0000	-35.122%	19,487	-99.967%
2024-09-06	4,243.2000	5,976.0000	3,412.8000	4,920.0000	+147.585%	167,696	-99.978%
2024-09-05	484.8000	3,230.4000	484.8000	1,987.2000	+301.942%	167,446	-99.947%
2024-09-04	518.4000	523.2000	475.2480	494.4000	-8.850%	430	-99.786%
2024-09-03	518.4000	542.4000	463.4400	542.4000	+7.619%	545	-99.805%
2024-08-30	547.2000	580.8000	465.6000	504.0000	-10.256%	840	-99.790%
2024-08-29	672.0000	672.0000	489.6000	561.6000	-15.217%	1,254	-99.811%
2024-08-28	840.0000	868.8000	628.8000	662.4000	-24.590%	540	-99.840%
2024-08-27	998.4000	998.4000	849.6000	878.4000	-11.594%	370	-99.879%
2024-08-26	1,152.0000	1,171.2000	964.8000	993.6000	-13.750%	259	-99.893%
2024-08-23	1,180.8000	1,286.4000	1,135.2000	1,152.0000	-5.882%	272	-99.908%
2024-08-22	1,128.0000	1,344.0000	1,128.0000	1,224.0000	+6.695%	352	-99.913%
2024-08-21	1,200.0000	1,243.2000	1,104.0000	1,147.2000	-3.239%	83	-99.908%
2024-08-20	1,243.2000	1,262.4000	1,123.2960	1,185.6000	-0.803%	130	-99.911%
2024-08-19	1,248.0000	1,266.8160	1,152.0000	1,195.2000	-6.038%	86	-99.911%
2024-08-16	1,339.2000	1,363.2480	1,190.4000	1,272.0000	-1.119%	246	-99.917%
2024-08-15	1,296.0000	1,435.2000	1,262.4480	1,286.4000	-3.943%	301	-99.918%
2024-08-14	1,406.4000	1,540.2240	1,262.4000	1,339.2000	+0.360%	665	-99.921%
2024-08-13	1,459.2000	1,478.4000	1,142.4000	1,334.4000	-15.502%	734	-99.921%
2024-08-12	1,142.4000	1,824.0000	1,123.2000	1,579.2000	+61.275%	10,026	-99.933%
2024-08-09	1,180.8000	1,276.8000	907.4400	979.2000	-19.048%	477	-99.892%
2024-08-08	1,502.4000	1,565.0880	1,195.2000	1,209.6000	-21.981%	459	-99.912%
2024-08-07	1,387.2000	1,790.4000	1,248.0000	1,550.4000	+7.667%	580	-99.932%
2024-08-06	1,627.2000	1,704.0000	1,372.8000	1,440.0000	-5.363%	134	-99.926%
2024-08-05	1,795.2000	1,795.2000	1,384.8000	1,521.6000	-18.509%	195	-99.930%
2024-08-02	1,953.6000	2,064.0000	1,737.6000	1,867.2000	-8.685%	118	-99.943%
2024-08-01	2,448.0000	2,519.9520	2,040.0000	2,044.8000	-12.165%	144	-99.948%
2024-07-31	2,683.2000	2,683.2000	2,328.0000	2,328.0000	-9.346%	140	-99.954%
2024-07-30	4,123.2000	4,123.2000	2,553.6000	2,568.0000	-37.718%	249	-99.959%
2024-07-29	4,300.8000	4,300.8000	4,123.2000	4,123.2000	-4.129%	45	-99.974%
2024-07-26	4,236.9120	4,393.7280	4,118.4480	4,300.8000	-3.344%	75	-99.975%
2024-07-25	4,396.8000	4,464.0000	3,792.0000	4,449.6000	+3.115%	161	-99.976%
2024-07-24	3,744.0000	5,294.4000	3,734.4000	4,315.2000	+14.086%	552	-99.975%
2024-07-23	3,892.8000	4,862.4000	3,672.0480	3,782.4000	+2.205%	442	-99.972%
2024-07-22	4,032.0000	4,065.4080	3,700.8000	3,700.8000	-9.294%	28	-99.971%
2024-07-19	4,209.6000	4,209.6000	3,739.2000	4,080.0000	-4.171%	30	-99.974%
2024-07-18	4,392.0000	4,508.8800	4,228.8000	4,257.6000	-5.032%	18	-99.975%
2024-07-17	4,708.8000	4,764.0480	4,349.6160	4,483.2000	-5.322%	43	-99.976%
2024-07-16	5,044.8000	5,075.9520	4,718.4000	4,735.2000	-6.048%	29	-99.978%
2024-07-15	5,784.0000	5,913.6000	5,040.0000	5,040.0000	-8.537%	46	-99.979%
2024-07-12	5,280.0000	5,990.3520	5,156.5440	5,510.4000	+2.960%	34	-99.981%
2024-07-11	5,755.2000	6,038.4000	5,222.4480	5,352.0000	-7.927%	38	-99.980%
2024-07-10	7,185.6000	7,185.6000	5,760.0000	5,812.8000	-19.374%	76	-99.982%
2024-07-09	7,579.2000	7,579.2000	7,209.6000	7,209.6000	-6.184%	14	-99.985%
2024-07-08	7,694.4000	8,284.7520	7,478.4480	7,684.8000	+4.436%	32	-99.986%
2024-07-05	9,201.6000	9,364.7520	7,209.6000	7,358.4000	-21.425%	63	-99.986%
2024-07-03	8,966.4000	10,075.2480	8,760.0000	9,364.8000	+5.745%	78	-99.989%
2024-07-02	7,992.0000	9,590.4000	7,992.0000	8,856.0000	+6.401%	85	-99.988%
2024-07-01	7,396.8000	9,456.0000	6,749.6160	8,323.2000	-77.669%	205	-99.987%
2024-06-28	29,544.0000	71,760.0000	29,544.0000	37,272.0000	+486.038%	213	-99.997%
2024-06-27	6,576.0000	6,840.0000	6,240.0000	6,360.0000	-4.676%	27	-99.983%
2024-06-26	7,416.0000	7,416.0000	6,432.0000	6,672.0000	-11.746%	51	-99.984%
2024-06-25	7,536.0000	7,992.0000	7,248.0000	7,560.0000	-2.778%	33	-99.986%
2024-06-24	6,288.0000	8,280.0000	6,220.8000	7,776.0000	+17.818%	88	-99.986%
2024-06-21	6,408.0000	6,647.7600	6,050.4000	6,600.0000	+0.365%	33	-99.984%
2024-06-20	6,144.0000	6,888.0000	6,096.2400	6,576.0000	+4.580%	68	-99.984%
2024-06-18	5,760.0000	6,600.0000	5,232.2400	6,288.0000	+8.264%	105	-99.983%
2024-06-17	6,408.0000	6,718.8000	5,472.0000	5,808.0000	-13.571%	78	-99.982%
2024-06-14	6,768.0000	9,120.0000	6,264.2400	6,720.0000	-6.040%	654	-99.984%
2024-06-13	5,376.0000	10,128.0000	5,376.0000	7,152.0000	+27.897%	3,290	-99.985%
2024-06-12	7,872.0000	8,543.7600	4,992.0000	5,592.0000	-13.060%	4,108	-99.981%
2024-06-11	3,768.0000	7,320.0000	3,528.0000	6,432.0000	+70.701%	4,951	-99.984%
2024-06-10	3,912.0000	3,912.0000	3,720.0000	3,768.0000	-2.484%	8	-99.972%
2024-06-07	4,151.2800	4,248.0000	3,803.2800	3,864.0000	-7.471%	7	-99.973%
2024-06-06	4,248.0000	4,248.0000	4,128.0000	4,176.0000	-1.695%	9	-99.975%
2024-06-05	4,536.0000	4,536.0000	4,140.0000	4,248.0000	-4.324%	12	-99.975%
2024-06-04	4,548.2400	4,559.7600	4,032.2400	4,440.0000	-4.393%	23	-99.976%
2024-06-03	4,752.0000	4,775.7600	4,476.0000	4,644.0000	-1.777%	18	-99.977%
2024-05-31	5,112.0000	5,153.2800	4,704.2400	4,728.0000	-9.633%	16	-99.978%
2024-05-30	5,568.0000	5,568.0000	4,920.0000	5,232.0000	-5.217%	19	-99.980%
2024-05-29	4,920.0000	5,904.0000	4,920.0000	5,520.0000	+11.781%	46	-99.981%
2024-05-28	5,040.0000	5,040.0000	4,800.0000	4,938.2400	-2.483%	7	-99.979%
2024-05-24	4,512.0000	5,472.0000	4,512.0000	5,064.0000	+15.934%	67	-99.979%
2024-05-23	4,968.0000	4,968.0000	4,248.0000	4,368.0000	-10.345%	25	-99.976%
2024-05-22	5,232.0000	5,302.0800	4,872.0000	4,872.0000	-7.727%	26	-99.978%
2024-05-21	5,436.0000	5,863.9200	5,136.0000	5,280.0000	-2.222%	33	-99.980%
2024-05-20	6,024.0000	6,288.0000	5,310.0000	5,400.0000	-96.515%	30	-99.980%
2024-05-17	182,016.0000	195,264.0000	144,708.4800	154,944.0000	+1,876.488%	2	-99.999%
2024-05-16	7,044.4800	8,928.0000	6,912.0000	7,839.3600	+11.375%	54	-99.986%
2024-05-15	7,925.7600	7,925.7600	6,796.8000	7,038.7200	-8.874%	14	-99.985%
2024-05-14	7,257.6000	8,046.7200	6,600.9600	7,724.1600	+9.828%	13	-99.986%
2024-05-13	7,862.4000	7,943.0400	6,981.1200	7,032.9600	-6.723%	8	-99.985%
2024-05-10	8,064.0000	8,064.0000	7,488.0000	7,539.8400	-3.934%	6	-99.986%
2024-05-09	7,776.0000	8,064.0000	7,776.0000	7,848.5760	-1.261%	2	-99.986%
2024-05-08	8,046.7200	8,069.7600	7,776.0000	7,948.8000	+2.222%	2	-99.987%
2024-05-07	8,064.0000	8,064.0000	7,620.4800	7,776.0000	+0.746%	3	-99.986%
2024-05-06	8,352.0000	8,352.0000	7,718.4000	7,718.4000	-2.899%	6	-99.986%
2024-05-03	8,064.0000	8,231.0400	7,920.0000	7,948.8000	-3.900%	2	-99.987%
2024-05-02	7,620.4800	8,519.0400	7,488.0000	8,271.3600	+0.490%	2	-99.987%
2024-05-01	8,640.0000	8,640.0000	7,885.4400	8,231.0400	+5.074%	1	-99.987%
2024-04-30	7,776.0000	8,507.5200	7,620.4800	7,833.6000	-5.752%	4	-99.986%
2024-04-29	8,380.8000	8,605.4400	8,167.6800	8,311.6800	-1.837%	1	-99.987%
2024-04-26	8,640.0000	8,893.4400	8,064.0000	8,467.2000	+0.136%	4	-99.987%
2024-04-25	8,064.0000	8,622.7200	8,064.0000	8,455.6800	+4.113%	3	-99.987%
2024-04-24	8,640.0000	8,640.0000	7,776.0000	8,121.6000	-4.082%	4	-99.987%
2024-04-23	8,069.7600	8,553.6000	7,741.4400	8,467.2000	+5.000%	2	-99.987%
2024-04-22	8,651.5200	8,651.5200	7,551.3600	8,064.0000	-5.020%	5	-99.987%
2024-04-19	8,064.0000	8,628.4800	8,046.7200	8,490.2400	+12.006%	4	-99.988%
2024-04-18	8,847.3600	8,864.6400	7,574.4000	7,580.1600	-9.429%	9	-99.986%
2024-04-17	8,640.0000	9,388.8000	8,081.2800	8,369.2800	-4.784%	6	-99.987%
2024-04-16	9,475.2000	9,780.4800	8,732.1600	8,789.7600	-9.382%	4	-99.988%
2024-04-15	9,676.8000	10,368.0000	9,279.3600	9,699.8400	+2.495%	7	-99.989%
2024-04-12	8,467.2000	9,613.4400	8,006.4000	9,463.6800	+13.545%	12	-99.989%
2024-04-11	7,948.8000	8,467.2000	7,545.6000	8,334.7200	+5.160%	11	-99.987%
2024-04-10	8,513.2800	8,513.2800	7,200.0000	7,925.7600	-1.714%	13	-99.987%
2024-04-09	8,087.0400	8,749.4400	7,660.8000	8,064.0000	-5.405%	14	-99.987%
2024-04-08	8,593.9200	8,922.2400	8,277.1200	8,524.8000	+1.928%	5	-99.988%
2024-04-05	9,158.4000	9,158.4000	7,741.4400	8,363.5200	-6.804%	14	-99.987%
2024-04-04	8,766.7200	9,129.6000	8,743.6800	8,974.0800	+2.906%	3	-99.988%
2024-04-03	9,100.8000	9,158.4000	8,640.0000	8,720.6400	-4.780%	6	-99.988%
2024-04-02	8,640.0000	9,446.4000	8,640.0000	9,158.4000	-0.625%	3	-99.988%
2024-04-01	9,590.4000	9,590.4000	9,043.2000	9,216.0000	+1.911%	5	-99.988%
2024-03-28	9,221.7600	9,492.4800	8,939.5200	9,043.2000	-4.733%	5	-99.988%
2024-03-27	9,676.8000	9,676.8000	9,198.7200	9,492.4800	+1.478%	2	-99.989%
2024-03-26	10,368.0000	10,368.0000	8,979.8400	9,354.2400	-0.855%	6	-99.989%
2024-03-25	9,676.8000	10,160.6400	9,216.0000	9,434.8800	-1.385%	7	-99.989%
2024-03-22	9,452.1600	9,924.4800	9,216.0000	9,567.3600	-1.131%	7	-99.989%
2024-03-21	10,080.0000	10,281.6000	9,504.0000	9,676.8000	-3.393%	3	-99.989%
2024-03-20	9,504.0000	10,052.3520	9,504.0000	10,016.6400	+7.213%	2	-99.989%
2024-03-19	9,648.0000	10,281.6000	9,325.4400	9,342.7200	-3.739%	4	-99.989%
2024-03-18	10,368.0000	10,944.0000	9,705.6000	9,705.6000	+4.077%	5	-99.989%
2024-03-15	10,846.0800	10,846.0800	9,325.4400	9,325.4400	-8.634%	6	-99.989%
2024-03-14	10,944.0000	10,944.0000	9,792.0000	10,206.7200	-6.737%	5	-99.990%
2024-03-13	12,153.6000	12,240.0000	10,944.0000	10,944.0000	-9.953%	5	-99.990%
2024-03-12	12,096.0000	12,453.1200	11,808.0000	12,153.6000	0.000%	4	-99.991%
2024-03-11	11,854.0800	12,672.0000	11,514.2400	12,153.6000	+5.553%	11	-99.991%
2024-03-08	11,134.0800	12,096.0000	11,059.2000	11,514.2400	-1.962%	4	-99.991%
2024-03-07	12,096.0000	12,096.0000	10,656.0000	11,744.6400	-2.905%	8	-99.991%
2024-03-06	9,763.2000	12,096.0000	9,763.2000	12,096.0000	+16.667%	22	-99.991%
2024-03-05	10,114.5600	10,592.6400	9,699.8400	10,368.0000	0.000%	6	-99.990%
2024-03-04	10,892.1600	11,520.0000	10,218.2400	10,368.0000	-2.703%	5	-99.990%
2024-03-01	11,450.8800	11,831.0400	10,091.5200	10,656.0000	-5.371%	19	-99.990%
2024-02-29	9,152.6400	11,260.8000	9,152.6400	11,260.8000	+16.369%	23	-99.991%
2024-02-28	8,951.0400	9,676.8000	8,951.0400	9,676.8000	+6.329%	3	-99.989%
2024-02-27	9,371.5200	9,440.6400	8,755.2000	9,100.8000	-3.659%	5	-99.988%
2024-02-26	8,709.1200	9,446.4000	8,640.0000	9,446.4000	+2.500%	4	-99.989%
2024-02-23	9,722.8800	9,872.6400	8,657.2800	9,216.0000	+0.125%	4	-99.988%
2024-02-22	9,279.3600	9,665.2800	8,812.8000	9,204.4800	-2.620%	9	-99.988%
2024-02-21	9,262.0800	10,039.6800	9,262.0800	9,452.1600	-4.704%	5	-99.989%
2024-02-20	9,734.4000	10,304.6400	9,504.0000	9,918.7200	+0.035%	9	-99.989%
2024-02-16	9,504.0000	10,195.2000	9,216.0000	9,915.2640	-3.292%	10	-99.989%
2024-02-15	9,406.0800	10,333.4400	9,216.0000	10,252.8000	+5.388%	8	-99.990%
2024-02-14	10,206.7200	10,206.7200	9,331.2000	9,728.6400	-0.764%	7	-99.989%
2024-02-13	10,270.0800	10,500.4800	9,792.0000	9,803.5200	-5.444%	4	-99.989%
2024-02-12	10,414.0800	11,145.6000	10,085.7600	10,368.0000	-0.442%	5	-99.990%
2024-02-09	10,080.0000	10,638.7200	9,797.7600	10,414.0800	+1.459%	7	-99.990%
2024-02-08	10,656.0000	10,915.2000	9,792.0000	10,264.3200	-4.909%	6	-99.990%
2024-02-07	10,224.0000	11,289.6000	9,907.2000	10,794.2400	+5.163%	6	-99.990%
2024-02-06	10,944.0000	11,266.5600	9,792.0000	10,264.3200	-6.408%	20	-99.990%
2024-02-05	11,220.4800	11,963.5200	10,857.6000	10,967.0400	-5.556%	4	-99.990%
2024-02-02	10,650.2400	12,096.0000	10,650.2400	11,612.1600	-1.802%	4	-99.991%
2024-02-01	12,510.7200	12,960.0000	11,255.0400	11,825.2800	-5.782%	11	-99.991%
2024-01-31	12,954.2400	13,599.3600	12,216.9600	12,551.0400	-8.059%	5	-99.992%
2024-01-30	13,674.2400	14,400.0000	12,672.0000	13,651.2000	-4.435%	10	-99.992%
2024-01-29	12,136.3200	15,258.2400	12,096.0000	14,284.8000	+20.917%	20	-99.993%
2024-01-26	11,635.2000	11,986.5600	11,520.0000	11,813.7600	+3.221%	4	-99.991%
2024-01-25	11,514.2400	12,096.0000	11,232.0000	11,445.1200	+1.326%	4	-99.991%
2024-01-24	11,635.2000	12,672.0000	10,949.7600	11,295.3600	+1.976%	8	-99.991%
2024-01-23	11,036.1600	11,514.2400	10,944.0000	11,076.4800	-3.898%	8	-99.990%
2024-01-22	12,211.2000	12,585.6000	11,122.5600	11,525.7600	-5.968%	10	-99.991%
2024-01-19	12,568.3200	12,816.0000	11,520.0000	12,257.2800	-5.000%	12	-99.991%
2024-01-18	13,622.4000	13,622.4000	12,119.0400	12,902.4000	-1.754%	4	-99.992%
2024-01-17	13,489.9200	14,394.2400	12,718.0800	13,132.8000	-1.935%	5	-99.992%
2024-01-16	13,824.0000	14,976.0000	12,798.7200	13,392.0000	+5.682%	11	-99.992%
2024-01-12	13,950.7200	14,342.4000	11,928.9600	12,672.0000	-4.803%	17	-99.992%
2024-01-11	13,824.0000	15,252.4800	13,248.0000	13,311.3600	-2.588%	15	-99.992%
2024-01-10	15,206.4000	15,206.4000	13,248.0000	13,665.0240	-7.437%	11	-99.992%
2024-01-09	15,552.0000	16,076.1600	14,497.9200	14,762.8800	-4.366%	8	-99.993%
2024-01-08	16,502.4000	16,721.2800	14,457.6000	15,436.8000	-4.524%	21	-99.993%
2024-01-05	17,153.2800	17,781.1200	15,926.4000	16,168.3200	-4.100%	12	-99.993%
2024-01-04	18,057.6000	18,253.4400	16,704.0000	16,859.5200	-9.660%	8	-99.994%
2024-01-03	18,201.6000	18,892.8000	17,856.0000	18,662.4000	+4.516%	10	-99.994%
2024-01-02	17,481.6000	19,008.0000	17,308.8000	17,856.0000	+1.606%	21	-99.994%
2023-12-29	17,533.4400	18,172.8000	15,868.8000	17,573.7600	-1.897%	17	-99.994%
2023-12-28	17,608.3200	19,463.0400	17,608.3200	17,913.6000	-0.861%	18	-99.994%
2023-12-27	18,432.0000	18,610.5600	17,383.6800	18,069.1200	-3.477%	10	-99.994%
2023-12-26	16,704.0000	19,008.0000	16,698.2400	18,720.0000	+15.085%	36	-99.994%
2023-12-22	15,379.2000	16,565.7600	15,379.2000	16,266.2400	-1.051%	9	-99.993%
2023-12-21	16,629.1200	16,992.0000	15,552.0000	16,439.0400	-1.586%	14	-99.994%
2023-12-20	15,609.6000	17,164.8000	15,425.2800	16,704.0000	+4.655%	24	-99.994%
2023-12-19	16,992.0000	16,992.0000	14,947.2000	15,960.9600	-6.068%	36	-99.993%
2023-12-18	16,128.0000	18,224.6400	14,976.0000	16,992.0000	+31.111%	119	-99.994%
2023-12-15	17,625.6000	20,160.0000	12,960.0000	12,960.0000	-23.755%	62	-99.992%
2023-12-14	16,416.0000	19,002.2400	16,186.7520	16,997.7600	+6.959%	38	-99.994%
2023-12-13	16,704.0000	17,049.6000	13,536.0000	15,891.8400	-21.171%	74	-99.993%
2023-12-12	19,710.7200	21,841.9200	19,226.8800	20,160.0000	+3.827%	27	-99.995%
2023-12-11	22,613.7600	22,757.7600	18,547.2000	19,416.9600	-15.767%	26	-99.995%
2023-12-08	23,604.4800	25,804.8000	21,962.8800	23,051.5200	-6.930%	46	-99.995%
2023-12-07	22,982.4000	25,050.2400	21,323.5200	24,768.0000	+16.689%	69	-99.996%
2023-12-06	21,553.9200	25,920.0000	20,620.8000	21,225.6000	+5.286%	173	-99.995%
2023-12-05	19,198.0800	21,888.0000	17,280.0000	20,160.0000	+25.000%	240	-99.995%
2023-12-04	16,871.0400	18,374.4000	15,246.7200	16,128.0000	-12.500%	55	-99.993%
2023-12-01	19,031.0400	21,196.8000	17,585.2800	18,432.0000	-15.789%	84	-99.994%
2023-11-30	26,496.0000	27,648.0000	18,938.8800	21,888.0000	-24.752%	226	-99.995%
2023-11-29	26,784.0000	37,612.8000	24,906.2400	29,088.0000	+40.278%	1,589	-99.996%

.dark-mode .vXLWFc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXLWFc{ color: #333333; background-color: white; border: 2px solid #333333; }WHLRWheeler Real Estate Investment Trust, Incstock NASDAQ

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ