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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	6.01	6.02	5.35	5.43	119,698	5.43
10/01/2025	6.21	6.40	6.04	6.09	57,816	6.09
9/30/2025	6.68	6.75	6.16	6.26	100,465	6.26
9/29/2025	6.60	6.93	6.55	6.86	101,099	6.86
9/26/2025	6.80	7.10	6.58	6.62	168,058	6.62
9/25/2025	6.63	7.30	6.45	6.95	289,421	6.95
9/24/2025	6.60	6.70	6.15	6.61	177,788	6.61
9/23/2025	6.50	7.28	6.50	6.67	229,211	6.67
9/22/2025	1.42	1.44	1.35	1.36	792,668	6.80
9/19/2025	1.54	1.54	1.45	1.46	983,998	7.30
9/18/2025	1.59	1.69	1.48	1.54	2,040,993	7.70
9/17/2025	2.13	2.55	1.99	2.08	5,174,697	10.40
9/16/2025	2.14	2.42	2.00	2.30	13,777,238	11.50
9/15/2025	1.97	2.03	1.86	1.90	860,256	9.50
9/12/2025	2.15	2.21	1.90	1.98	1,998,138	9.90
9/11/2025	2.21	2.59	2.04	2.34	31,793,226	11.70
9/10/2025	1.85	1.94	1.77	1.82	3,653,335	9.10
9/09/2025	1.77	2.20	1.71	1.92	7,686,372	9.60
9/08/2025	1.70	1.74	1.64	1.72	351,506	8.60
9/05/2025	1.75	1.80	1.68	1.70	200,480	8.50
9/04/2025	1.79	1.88	1.72	1.74	411,796	8.70
9/03/2025	1.74	1.88	1.68	1.80	473,404	9.00
9/02/2025	1.77	1.85	1.59	1.72	526,594	8.60
8/29/2025	1.81	1.87	1.70	1.77	702,685	8.85
8/28/2025	1.81	1.98	1.64	1.86	18,111,739	9.30
8/27/2025	1.61	2.24	1.50	1.51	4,431,582	7.55
8/26/2025	1.76	1.77	1.53	1.54	219,012	7.70
8/25/2025	1.84	2.09	1.75	1.76	469,962	8.80
8/22/2025	1.80	1.90	1.74	1.77	229,479	8.85
8/21/2025	1.85	1.89	1.75	1.76	263,024	8.80
8/20/2025	1.97	2.00	1.81	1.87	500,887	9.35
8/19/2025	2.10	2.32	2.02	2.12	1,419,034	10.60
8/18/2025	2.11	2.49	1.97	2.00	3,674,220	10.00
8/15/2025	2.11	2.17	1.94	2.04	132,416	10.20
8/14/2025	2.32	2.32	2.11	2.11	99,766	10.55
8/13/2025	2.32	2.35	2.26	2.32	89,285	11.60
8/12/2025	2.54	2.54	2.20	2.23	121,543	11.15
8/11/2025	2.76	2.80	2.45	2.55	177,030	12.75
8/08/2025	2.78	2.90	2.65	2.78	74,271	13.90
8/07/2025	2.93	3.05	2.62	2.81	98,297	14.05
8/06/2025	3.21	3.27	2.50	2.88	282,369	14.40
8/05/2025	3.65	3.99	3.35	3.42	466,251	17.10
8/04/2025	3.37	3.44	3.21	3.39	479,088	16.95
8/01/2025	3.34	3.44	3.27	3.43	40,011	17.15
7/31/2025	3.50	3.54	3.40	3.41	40,441	17.05
7/30/2025	3.68	3.68	3.44	3.51	49,493	17.55
7/29/2025	3.98	4.00	3.64	3.69	59,064	18.45
7/28/2025	4.03	4.13	3.98	4.01	29,837	20.05
7/25/2025	4.31	4.34	4.06	4.10	30,386	20.50
7/24/2025	4.35	4.40	4.16	4.22	41,082	21.10
7/23/2025	4.14	4.49	4.14	4.44	40,826	22.20
7/22/2025	4.46	4.48	4.05	4.17	96,447	20.85
7/21/2025	4.77	4.92	4.53	4.55	35,356	22.75
7/18/2025	5.15	5.16	4.65	4.72	52,548	23.60
7/17/2025	5.20	5.41	5.09	5.20	26,401	26.00
7/16/2025	5.12	5.34	5.05	5.29	22,303	26.45
7/15/2025	5.53	5.73	5.04	5.13	38,464	25.65
7/14/2025	5.80	5.88	5.59	5.59	29,053	27.95
7/11/2025	6.02	6.05	5.76	5.92	24,884	29.60
7/10/2025	5.80	6.14	5.80	6.04	43,432	30.20
7/09/2025	5.93	5.93	5.65	5.90	48,430	29.50
7/08/2025	5.81	6.07	5.78	5.80	43,441	29.00
7/07/2025	6.09	6.13	5.54	5.85	131,128	29.25
7/03/2025	5.79	6.40	5.79	6.21	76,989	31.05