ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.730 -1.030 (-21.64%)
Streaming Delayed Price Updated: 3:12 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 4.860 5.000 4.755 4.760 125,743 +0.04(+0.85%)
Jan 29, 2026 5.230 5.510 4.710 4.720 75,498 -0.60(-11.28%)
Jan 28, 2026 5.230 5.450 5.220 5.320 40,285 -0.03(-0.56%)
Jan 27, 2026 5.050 5.560 5.050 5.350 109,423 -0.29(-5.14%)
Jan 26, 2026 5.930 5.930 5.330 5.640 127,965 -0.49(-7.99%)
Jan 23, 2026 5.460 6.400 5.250 6.130 289,827 +0.55(+9.86%)
Jan 22, 2026 5.540 5.680 5.150 5.580 133,506 -0.07(-1.24%)
Jan 21, 2026 5.020 5.800 4.860 5.650 433,141 +0.62(+12.33%)
Jan 20, 2026 4.830 5.530 4.700 5.030 142,205 -0.04(-0.79%)
Jan 16, 2026 4.950 5.279 4.784 5.070 66,109 +0.03(+0.60%)
Jan 15, 2026 4.950 5.190 4.950 5.040 27,576 -0.18(-3.45%)
Jan 14, 2026 5.220 5.250 5.070 5.220 37,607 +0.09(+1.75%)
Jan 13, 2026 5.250 5.490 4.890 5.130 58,328 -0.39(-7.07%)
Jan 12, 2026 5.610 5.745 5.340 5.520 97,307 -0.39(-6.60%)
Jan 09, 2026 6.450 6.750 5.580 5.910 802,241 +0.42(+7.65%)
Jan 08, 2026 5.460 6.335 5.370 5.490 360,748 -0.09(-1.61%)
Jan 07, 2026 5.760 5.820 5.400 5.580 28,818 -0.27(-4.62%)
Jan 06, 2026 5.970 6.150 5.700 5.850 35,577 -0.21(-3.47%)
Jan 05, 2026 5.610 6.180 5.520 6.060 51,134 +0.42(+7.45%)
Jan 02, 2026 5.040 5.640 4.922 5.640 87,343 +0.54(+10.59%)
Dec 31, 2025 5.160 5.310 4.740 5.100 37,451 -0.18(-3.41%)
Dec 30, 2025 5.490 5.520 5.100 5.280 36,442 -0.24(-4.35%)
Dec 29, 2025 5.430 5.610 5.190 5.520 32,054 -0.09(-1.60%)
Dec 26, 2025 5.670 5.795 5.070 5.610 52,946 -0.33(-5.56%)
Dec 24, 2025 5.940 5.961 5.640 5.940 32,430 +0.00(+0.00%)
Dec 23, 2025 6.030 6.034 5.580 5.940 59,588 -0.51(-7.91%)
Dec 22, 2025 7.080 7.186 5.760 6.450 180,288 -0.75(-10.42%)
Dec 19, 2025 7.530 7.680 7.200 7.200 61,985 -0.51(-6.61%)
Dec 18, 2025 8.100 8.128 7.080 7.710 129,339 -0.24(-3.02%)
Dec 17, 2025 8.340 8.460 7.770 7.950 76,530 -0.69(-7.99%)
Dec 16, 2025 8.250 8.970 7.800 8.640 108,143 +0.39(+4.73%)
Dec 15, 2025 8.910 9.090 7.833 8.250 146,433 -1.02(-11.00%)
Dec 12, 2025 9.690 10.35 8.985 9.270 1,121,291 +0.78(+9.19%)
Dec 11, 2025 10.71 11.55 7.860 8.490 971,327 -3.27(-27.81%)
Dec 10, 2025 10.89 12.39 10.77 11.76 264,784 +0.51(+4.53%)
Dec 09, 2025 11.82 12.60 10.95 11.25 325,655 -2.97(-20.89%)
Dec 08, 2025 17.43 19.50 12.36 14.22 1,869,680 -5.01(-26.05%)
Dec 05, 2025 16.98 20.55 15.06 19.23 29,481,942 +9.51(+97.84%)
Dec 04, 2025 9.240 10.02 8.460 9.720 133,433 +0.39(+4.18%)
Dec 03, 2025 9.600 9.600 9.000 9.330 28,390 -0.42(-4.31%)
Dec 02, 2025 9.750 10.08 8.632 9.750 141,486 -1.17(-10.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.