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 | -0.4015 | -5.21428571429 | 7.7 | 8.27 | 7.06 | 197342 | 7.65432319 | CS |
| 4 | -4.3615 | -37.4056603774 | 11.66 | 12.95 | 7.06 | 274153 | 9.95866554 | CS |
| 12 | -0.4715 | -6.06821106821 | 7.77 | 37.35 | 2.8965 | 5016649 | 20.07386485 | CS |
| 26 | -287.5415 | -97.5245896079 | 294.84 | 377.865 | 2.8965 | 2714079 | 44.33602188 | CS |
| 52 | -517.5815 | -98.6094916933 | 524.88 | 1410.48 | 2.8965 | 2726797 | 400.0220231 | CS |
| 156 | -56368.7015 | -99.9870538882 | 56376 | 72792 | 2.8965 | 1100976 | 1761.57164035 | CS |
| 260 | -43192.7015 | -99.9831053241 | 43200 | 158976 | 2.8965 | 720440 | 8329.56265576 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 7.21 | -0.33 | -4.38 | 7.6338 | 7.6899 | 7.06 | 125059 |
| 1731108900 | 7.54 | -0.06 | -0.79 | 7.5 | 7.7187 | 7.31 | 218475 |
| 1731022500 | 7.6 | -0.48 | -5.94 | 7.885 | 8.27 | 7.3001 | 208446 |
| 1730936100 | 8.08 | 0.47 | 6.18 | 7.2 | 8.11 | 7.2 | 249695 |
| 1730849700 | 7.61 | -0.03 | -0.39 | 7.6 | 7.69 | 7.3 | 173841 |
| 1730763300 | 7.64 | -0.51 | -6.26 | 9.16 | 9.88 | 7.57 | 580451 |
| 1730500500 | 8.15 | -0.13 | -1.57 | 8.27 | 8.27 | 7.44 | 115342 |
| 1730414100 | 8.28 | -0.69 | -7.69 | 8.93 | 8.95 | 8.16 | 121698 |
| 1730327700 | 8.97 | -0.33 | -3.55 | 9.41 | 9.4571 | 8.6 | 180385 |
| 1730241300 | 9.3 | -0.8 | -7.92 | 9.9 | 9.9 | 9.06 | 119248 |
| 1730154900 | 10.1 | 0.19 | 1.92 | 9.86 | 10.25 | 9.7 | 105649 |
| 1729895700 | 9.91 | -1.07 | -9.74 | 10.75 | 10.98 | 9.84 | 173212 |
| 1729809300 | 10.98 | 0.98 | 9.80 | 10.5 | 11.34 | 10.2501 | 206682 |
| 1729722900 | 10 | -2.06 | -17.08 | 11.74 | 11.74 | 10 | 242146 |
| 1729636500 | 12.06 | 0.37 | 3.17 | 11.5 | 12.95 | 11.04 | 638710 |
| 1729550100 | 11.69 | -0.23 | -1.93 | 11.56 | 12.8 | 11.05 | 397690 |
| 1729290900 | 11.92 | 1.13 | 10.47 | 10.4 | 12.49 | 10.1199 | 850892 |
| 1729204500 | 10.79 | 0.65 | 6.41 | 10.17 | 11.28 | 10 | 245486 |
| 1729118100 | 10.14 | -0.23 | -2.22 | 10 | 10.55 | 9.9 | 175227 |
| 1729031700 | 10.37 | -1.75 | -14.44 | 11.66 | 12.01 | 10.212 | 318865 |
| 1728945300 | 12.12 | 0.58 | 5.03 | 12.22 | 12.72 | 11.8 | 223062 |
| 1728686100 | 11.54 | -1.52 | -11.64 | 12.75 | 13.315 | 11 | 448941 |
| 1728599700 | 13.06 | 3.3 | 33.81 | 13.4431 | 15.22 | 12.26 | 5954603 |
| 1728513300 | 9.76 | -0.54 | -5.24 | 10.4 | 10.7546 | 8.01 | 407770 |
| 1728426900 | 10.3 | -2.26 | -17.99 | 12.11 | 12.11 | 10.25 | 497149 |
| 1728340500 | 12.56 | -1.01 | -7.44 | 12.47 | 16 | 12.0002 | 722961 |
| 1728081300 | 13.57 | -3.05 | -18.35 | 15.06 | 17 | 13.3815 | 746105 |
| 1727994900 | 16.62 | 3.23 | 24.12 | 17.1 | 18.81 | 14.7501 | 6215927 |
| 1727908500 | 13.39 | 6.66 | 98.96 | 7.1116 | 17.99 | 7.1116 | 21693608 |
| 1727822100 | 6.73 | -1.36 | -16.81 | 7.94 | 7.97 | 6.71 | 350441 |
| 1727735520 | 8.09 | -0.92 | -10.21 | 9 | 9.48 | 8.06 | 216980 |
| 1727476500 | 9.01 | -0.39 | -4.15 | 9.22 | 9.93 | 8.5399999 | 381552 |
| 1727390100 | 9.4 | -0.23 | -2.39 | 9.11 | 10.5998 | 8.2 | 457310 |
| 1727303700 | 9.63 | -1.97 | -16.98 | 11.01 | 11.41 | 9.27 | 436222 |
| 1727217300 | 11.6 | -1.56 | -11.85 | 13.63 | 14.6 | 10.63 | 441682 |
| 1727130900 | 13.16 | -0.84 | -6.00 | 17.2 | 17.2 | 13.14 | 787274 |
| 1726871700 | 14 | -4.81 | -25.57 | 18.67 | 20.5 | 13.51 | 373320 |
| 1726785300 | 18.81 | -1.41 | -6.97 | 19.5 | 21.87 | 18.6 | 299624 |
| 1726698900 | 20.22 | -7.68 | -27.53 | 23.31 | 24.944699 | 19.65 | 545382 |
| 1726612500 | 27.9 | 5.85 | 26.53 | 28.589999 | 30.69 | 24.1503 | 3820411 |
| 1726526100 | 22.049999 | 5.76 | 35.36 | 18.24 | 24.99 | 18.24 | 5195216 |
| 1726266900 | 16.29 | 2.01 | 14.08 | 12.93 | 22.41 | 11.55 | 4623864 |
| 1726180500 | 14.28 | -5.82 | -28.96 | 19.799999 | 19.92 | 13.5 | 589439 |
| 1726094100 | 20.1 | -2.01 | -9.09 | 21.75 | 23.34 | 19.8003 | 708530 |
| 1726007700 | 22.11 | 2.16 | 10.83 | 22.74 | 29.7 | 22.049999 | 9086236 |
| 1725921300 | 19.95 | -10.8 | -35.12 | 24.63 | 26.25 | 19.53 | 3095742 |
| 1725662100 | 30.75 | 18.33 | 147.58 | 26.43 | 37.349999 | 21.33 | 25918968 |
| 1725575700 | 12.419999 | 9.33 | 301.94 | 3.21 | 20.19 | 3.18 | 26666858 |
| 1725489300 | 3.09 | -0.3 | -8.85 | 3.24 | 3.27 | 2.9703 | 68159 |
| 1725402900 | 3.39 | 0.24 | 7.62 | 3.18 | 3.39 | 2.8965 | 83047 |
| 1725057300 | 3.15 | -0.36 | -10.26 | 3.42 | 3.63 | 2.91 | 133578 |
| 1724970900 | 3.51 | -0.63 | -15.22 | 4.1999999 | 4.1999999 | 3.06 | 200458 |
| 1724884500 | 4.14 | -1.35 | -24.59 | 5.25 | 5.43 | 3.93 | 86376 |
| 1724798100 | 5.49 | -0.72 | -11.59 | 6.24 | 6.24 | 5.31 | 58589 |
| 1724711700 | 6.2099999 | -0.99 | -13.75 | 7.2 | 7.32 | 6.0299999 | 41008 |
| 1724452500 | 7.2 | -0.45 | -5.88 | 7.38 | 8.04 | 7.095 | 43398 |
| 1724366100 | 7.65 | 0.48 | 6.69 | 7.05 | 8.3999999 | 7.05 | 54848 |
| 1724279700 | 7.17 | -0.24 | -3.24 | 7.5 | 7.77 | 6.9 | 13254 |
| 1724193300 | 7.41 | -0.06 | -0.80 | 7.77 | 7.89 | 7.0206 | 20617 |
| 1724106900 | 7.47 | -0.48 | -6.04 | 7.8 | 7.92 | 7.2 | 13652 |
| 1723847700 | 7.95 | -0.09 | -1.12 | 8.1846 | 8.49 | 7.44 | 37880 |
| 1723761300 | 8.04 | -0.33 | -3.94 | 8.1 | 8.97 | 7.8903 | 48039 |
| 1723674900 | 8.37 | 0.03 | 0.36 | 8.64 | 9.6264 | 7.89 | 106230 |
| 1723588500 | 8.34 | -1.53 | -15.50 | 8.8160999 | 9 | 7.14 | 108955 |
| 1723502100 | 9.87 | 3.75 | 61.27 | 7.14 | 11.399999 | 7.02 | 1599570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
