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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	3.20	3.20	3.00	3.11	85,170	3.11
12/02/2025	3.25	3.36	2.88	3.25	424,459	3.25
12/01/2025	2.85	4.58	2.64	3.64	2,069,029	3.64
11/28/2025	1.45	1.57	1.43	1.46	235,034	2.92
11/26/2025	1.91	1.94	1.36	1.41	697,154	2.82
11/25/2025	2.01	2.01	1.90	1.95	49,379	3.90
11/24/2025	2.00	2.12	1.98	1.99	79,446	3.98
11/21/2025	2.05	2.09	1.95	1.98	49,649	3.96
11/20/2025	2.03	2.09	2.00	2.06	65,472	4.12
11/19/2025	2.03	2.13	1.93	2.10	82,046	4.20
11/18/2025	1.99	2.15	1.91	2.05	79,429	4.10
11/17/2025	1.87	2.22	1.85	2.00	136,736	4.00
11/14/2025	1.96	1.96	1.84	1.85	92,123	3.70
11/13/2025	2.00	2.05	1.91	1.94	67,680	3.88
11/12/2025	2.32	2.32	1.95	2.00	226,086	4.00
11/11/2025	1.92	2.45	1.92	2.35	771,171	4.70
11/10/2025	1.93	2.04	1.85	1.89	218,659	3.78
11/07/2025	2.12	2.21	1.82	1.85	151,296	3.70
11/06/2025	2.50	2.57	2.09	2.12	127,548	4.24
11/05/2025	2.59	2.87	2.50	2.58	101,523	5.16
11/04/2025	2.89	3.06	2.59	2.61	90,321	5.22
11/03/2025	2.95	3.04	2.85	2.93	29,865	5.86
10/31/2025	2.93	3.13	2.90	2.98	25,862	5.96
10/30/2025	2.96	3.04	2.79	2.95	83,556	5.90
10/29/2025	3.16	3.24	2.99	3.00	64,963	6.00
10/28/2025	3.38	3.38	2.96	3.24	191,790	6.48
10/27/2025	3.30	3.44	3.19	3.39	57,387	6.78
10/24/2025	3.40	3.69	3.22	3.27	108,877	6.54
10/23/2025	3.21	3.81	3.21	3.43	133,163	6.86
10/22/2025	3.57	3.66	3.22	3.34	108,038	6.68
10/21/2025	3.49	3.84	3.48	3.65	117,924	7.30
10/20/2025	3.34	3.67	3.32	3.46	54,501	6.92
10/17/2025	3.59	3.70	3.30	3.46	79,244	6.92
10/16/2025	3.83	3.95	3.66	3.73	46,069	7.46
10/15/2025	4.10	4.39	3.73	3.86	147,376	7.72
10/14/2025	3.77	3.90	3.41	3.88	110,106	7.76
10/13/2025	3.88	3.92	3.70	3.88	105,959	7.76
10/10/2025	4.37	4.50	3.85	3.92	102,325	7.85
10/09/2025	4.70	4.89	4.26	4.35	123,967	8.70
10/08/2025	4.82	4.85	4.40	4.68	199,204	9.36
10/07/2025	5.59	5.78	4.72	4.79	229,502	9.58
10/06/2025	5.71	5.82	5.31	5.78	181,422	11.56
10/03/2025	5.43	6.13	5.43	5.71	105,734	11.42
10/02/2025	6.01	6.02	5.35	5.43	119,698	10.86
10/01/2025	6.21	6.40	6.04	6.09	57,816	12.18
9/30/2025	6.68	6.75	6.16	6.26	100,465	12.52
9/29/2025	6.60	6.93	6.55	6.86	101,099	13.72
9/26/2025	6.80	7.10	6.58	6.62	168,058	13.24
9/25/2025	6.63	7.30	6.45	6.95	289,421	13.90
9/24/2025	6.60	6.70	6.15	6.61	177,788	13.22
9/23/2025	6.50	7.28	6.50	6.67	229,211	13.34
9/22/2025	1.42	1.44	1.35	1.36	792,668	13.60
9/19/2025	1.54	1.54	1.45	1.46	983,998	14.60
9/18/2025	1.59	1.69	1.48	1.54	2,040,993	15.40
9/17/2025	2.13	2.55	1.99	2.08	5,174,697	20.80
9/16/2025	2.14	2.42	2.00	2.30	13,777,238	23.00
9/15/2025	1.97	2.03	1.86	1.90	860,256	19.00
9/12/2025	2.15	2.21	1.90	1.98	1,998,138	19.80
9/11/2025	2.21	2.59	2.04	2.34	31,793,226	23.40
9/10/2025	1.85	1.94	1.77	1.82	3,653,335	18.20
9/09/2025	1.77	2.20	1.71	1.92	7,686,372	19.20
9/08/2025	1.70	1.74	1.64	1.72	351,506	17.20
9/05/2025	1.75	1.80	1.68	1.70	200,480	17.00
9/04/2025	1.79	1.88	1.72	1.74	411,796	17.40