Wheeler Real Estate Investment Trust Inc (WHLR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4193 | -26.1863468635 | 5.42 | 6.05 | 3.7517 | 1992189 | 4.70455254 | CS |
| 4 | -4.8493 | -54.7943502825 | 8.85 | 9.94 | 3.7517 | 931006 | 4.8583121 | CS |
| 12 | -14.4393 | -78.3042299349 | 18.44 | 37.62 | 3.7517 | 1066869 | 19.91319563 | CS |
| 26 | -72.7993 | -94.7907552083 | 76.8 | 125.9406 | 3.7517 | 2532159 | 37.7803297 | CS |
| 52 | -1166.7193 | -99.6582701244 | 1170.72 | 1459.728 | 3.7517 | 1615848 | 177.62050561 | CS |
| 156 | -78187.9993 | -99.9948834919 | 78192 | 145584 | 3.7517 | 1120812 | 3321.32984282 | CS |
| 260 | -84667.9993 | -99.9952750614 | 84672 | 317952 | 3.7517 | 734765 | 16266.4700719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.05 | 0.06 | 1.50 | 3.8 | 4.25 | 3.747 | 195114 |
| 1734651300 | 3.99 | -0.25 | -5.90 | 4.35 | 4.4 | 3.7517 | 487200 |
| 1734564900 | 4.24 | -0.56 | -11.67 | 5.12 | 5.12 | 4.23 | 351253 |
| 1734478500 | 4.8 | 0.2 | 4.35 | 4.5 | 5.19 | 4.37 | 738526 |
| 1734392100 | 4.6 | -0.17 | -3.56 | 4.769 | 4.99 | 4.23 | 604797 |
| 1734132900 | 4.7699999 | 0.33 | 7.43 | 5.45 | 6.05 | 4.48 | 7643445 |
| 1734046500 | 4.44 | -0.02 | -0.45 | 5.0601 | 6.85 | 4.29 | 5944273 |
| 1733960100 | 4.46 | -0.85 | -16.01 | 5.09 | 5.17 | 4.4101 | 349236 |
| 1733873700 | 5.3099999 | 0.06 | 1.14 | 5.14 | 5.41 | 4.9689 | 90115 |
| 1733787300 | 5.25 | -0.2 | -3.67 | 5.39 | 5.78 | 4.805 | 240171 |
| 1733528100 | 5.45 | 0.1 | 1.87 | 5.39 | 6.325 | 5.13 | 330500 |
| 1733441700 | 5.35 | -0.4 | -6.96 | 5.71 | 5.85 | 5.11 | 325160 |
| 1733355300 | 5.75 | -0.73 | -11.27 | 6.45 | 6.5599999 | 5.63 | 240761 |
| 1733268900 | 6.48 | -1.12 | -14.74 | 7.65 | 7.9176 | 6.36 | 163415 |
| 1733182500 | 7.6 | -0.41 | -5.12 | 8 | 8.34 | 7.59 | 62521 |
| 1732917840 | 8.01 | -0.2 | -2.44 | 8.15 | 8.21 | 7.75 | 33251 |
| 1732750500 | 8.21 | -0.02 | -0.24 | 8.23 | 9.73 | 8.0557 | 205192 |
| 1732664100 | 8.23 | -0.26 | -3.06 | 8.32 | 8.3486 | 8.0300999 | 26586 |
| 1732577700 | 8.49 | -0.01 | -0.12 | 8.5 | 8.8485 | 7.57 | 137093 |
| 1732318500 | 8.5 | -0.19 | -2.19 | 8.3992 | 9.94 | 8.0978999 | 216404 |
| 1732232100 | 8.69 | -0.32 | -3.55 | 9.43 | 9.6926 | 8.6 | 55766 |
| 1732145700 | 9.01 | -1.49 | -14.19 | 10.245 | 10.42 | 8.78 | 135093 |
| 1732059300 | 10.5 | -1.06 | -9.17 | 10.41 | 11.2787 | 9.51 | 202620 |
| 1731972900 | 11.56 | -1.08 | -8.54 | 12.387 | 14.36 | 11.1612 | 94589 |
| 1731713700 | 12.64 | -1 | -7.33 | 13.64 | 13.9998 | 12.54 | 24472 |
| 1731627300 | 13.64 | -0.26 | -1.87 | 13.1818 | 14.14 | 13.1448 | 27578 |
| 1731540900 | 13.9 | -0.6 | -4.14 | 14.426 | 14.7798 | 13.6808 | 40035 |
| 1731454500 | 14.5 | 0.08 | 0.55 | 14.14 | 14.94 | 13.62 | 34680 |
| 1731368100 | 14.42 | -0.66 | -4.38 | 15.2676 | 15.3798 | 14.12 | 62529 |
| 1731108900 | 15.08 | -0.12 | -0.79 | 15 | 15.4374 | 14.62 | 109237 |
| 1731022500 | 15.2 | -0.96 | -5.94 | 15.77 | 16.54 | 14.6002 | 104223 |
| 1730936100 | 16.16 | 0.94 | 6.18 | 14.4 | 16.219999 | 14.4 | 124847 |
| 1730849700 | 15.22 | -0.06 | -0.39 | 15.2 | 15.38 | 14.6 | 86920 |
| 1730763300 | 15.28 | -1.02 | -6.26 | 18.32 | 19.76 | 15.14 | 290225 |
| 1730500500 | 16.3 | -0.26 | -1.57 | 16.54 | 16.54 | 14.88 | 57671 |
| 1730414100 | 16.559999 | -1.38 | -7.69 | 17.86 | 17.9 | 16.32 | 60849 |
| 1730327700 | 17.94 | -0.66 | -3.55 | 18.82 | 18.9142 | 17.2 | 90192 |
| 1730241300 | 18.6 | -1.6 | -7.92 | 19.8 | 19.8 | 18.12 | 59624 |
| 1730154900 | 20.2 | 0.38 | 1.92 | 19.72 | 20.5 | 19.4 | 52824 |
| 1729895700 | 19.82 | -2.14 | -9.74 | 21.5 | 21.96 | 19.68 | 86606 |
| 1729809300 | 21.96 | 1.96 | 9.80 | 21 | 22.68 | 20.5002 | 103341 |
| 1729722900 | 20 | -4.12 | -17.08 | 23.48 | 23.48 | 20 | 121073 |
| 1729636500 | 24.12 | 0.74 | 3.17 | 23 | 25.9 | 22.08 | 319355 |
| 1729550100 | 23.38 | -0.46 | -1.93 | 23.12 | 25.6 | 22.1 | 198845 |
| 1729290900 | 23.84 | 2.26 | 10.47 | 20.8 | 24.98 | 20.2398 | 425446 |
| 1729204500 | 21.58 | 1.3 | 6.41 | 20.34 | 22.56 | 20 | 122743 |
| 1729118100 | 20.28 | -0.46 | -2.22 | 20 | 21.1 | 19.8 | 87613 |
| 1729031700 | 20.74 | -3.5 | -14.44 | 23.32 | 24.02 | 20.424 | 159432 |
| 1728945300 | 24.24 | 1.16 | 5.03 | 24.44 | 25.44 | 23.6 | 111531 |
| 1728686100 | 23.08 | -3.04 | -11.64 | 25.5 | 26.63 | 22 | 224470 |
| 1728599700 | 26.12 | 6.6 | 33.81 | 26.8862 | 30.44 | 24.52 | 2977301 |
| 1728513300 | 19.52 | -1.08 | -5.24 | 20.8 | 21.5092 | 16.02 | 203885 |
| 1728426900 | 20.6 | -4.52 | -17.99 | 24.22 | 24.22 | 20.5 | 248574 |
| 1728340500 | 25.12 | -2.02 | -7.44 | 24.94 | 32 | 24.0004 | 361480 |
| 1728081300 | 27.14 | -6.1 | -18.35 | 30.12 | 34 | 26.763 | 373052 |
| 1727994900 | 33.24 | 6.46 | 24.12 | 34.2 | 37.62 | 29.5002 | 3107963 |
| 1727908500 | 26.78 | 13.32 | 98.96 | 14.2232 | 35.98 | 14.2232 | 10846804 |
| 1727822100 | 13.46 | -2.72 | -16.81 | 15.88 | 15.94 | 13.42 | 175220 |
| 1727735520 | 16.18 | -1.84 | -10.21 | 18 | 18.96 | 16.12 | 108490 |
| 1727476500 | 18.02 | -0.78 | -4.15 | 18.44 | 19.86 | 17.08 | 190776 |
| 1727390100 | 18.8 | -0.46 | -2.39 | 18.22 | 21.1996 | 16.399999 | 228655 |
| 1727303700 | 19.26 | -3.94 | -16.98 | 22.02 | 22.82 | 18.54 | 218111 |
| 1727217300 | 23.2 | -3.12 | -11.85 | 27.26 | 29.2 | 21.26 | 220841 |
| 1727130900 | 26.32 | -1.68 | -6.00 | 34.4 | 34.4 | 26.28 | 393637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
