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)

1.840 -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.810 1.870 1.730 1.840 96,163 -0.03(-1.60%)
Dec 26, 2025 1.890 1.932 1.690 1.870 158,838 -0.11(-5.56%)
Dec 24, 2025 1.980 1.980 1.880 1.980 97,292 +0.00(+0.00%)
Dec 23, 2025 2.010 2.011 1.860 1.980 178,764 -0.17(-7.91%)
Dec 22, 2025 2.360 2.395 1.920 2.150 540,864 -0.25(-10.42%)
Dec 19, 2025 2.510 2.560 2.400 2.400 185,955 -0.17(-6.61%)
Dec 18, 2025 2.700 2.709 2.360 2.570 388,018 -0.08(-3.02%)
Dec 17, 2025 2.780 2.820 2.590 2.650 229,591 -0.23(-7.99%)
Dec 16, 2025 2.750 2.990 2.600 2.880 324,431 +0.13(+4.73%)
Dec 15, 2025 2.970 3.030 2.611 2.750 439,299 -0.34(-11.00%)
Dec 12, 2025 3.230 3.450 2.995 3.090 3,363,874 +0.26(+9.19%)
Dec 11, 2025 3.570 3.850 2.620 2.830 2,913,981 -1.09(-27.81%)
Dec 10, 2025 3.630 4.130 3.590 3.920 794,352 +0.17(+4.53%)
Dec 09, 2025 3.940 4.201 3.652 3.750 976,967 -0.99(-20.89%)
Dec 08, 2025 5.810 6.500 4.120 4.740 5,603,986 -1.67(-26.05%)
Dec 05, 2025 5.660 6.850 5.020 6.410 88,445,824 +3.17(+97.84%)
Dec 04, 2025 3.080 3.340 2.820 3.240 400,300 +0.13(+4.18%)
Dec 03, 2025 3.200 3.200 3.000 3.110 85,170 -0.14(-4.31%)
Dec 02, 2025 3.250 3.360 2.877 3.250 424,459 -0.39(-10.71%)
Dec 01, 2025 2.850 4.580 2.640 3.640 2,069,029 +0.72(+24.66%)
Nov 28, 2025 2.900 3.140 2.860 2.920 117,517 +0.10(+3.55%)
Nov 26, 2025 3.820 3.880 2.720 2.820 348,577 -1.08(-27.69%)
Nov 25, 2025 4.020 4.020 3.800 3.900 24,689 -0.08(-2.01%)
Nov 24, 2025 4.000 4.240 3.960 3.980 39,723 +0.02(+0.51%)
Nov 21, 2025 4.100 4.180 3.900 3.960 24,824 -0.16(-3.88%)
Nov 20, 2025 4.060 4.178 4.000 4.120 32,736 -0.08(-1.90%)
Nov 19, 2025 4.060 4.260 3.860 4.200 41,023 +0.10(+2.44%)
Nov 18, 2025 3.980 4.300 3.820 4.100 39,714 +0.10(+2.50%)
Nov 17, 2025 3.740 4.440 3.700 4.000 68,368 +0.30(+8.11%)
Nov 14, 2025 3.920 3.920 3.680 3.700 46,061 -0.18(-4.64%)
Nov 13, 2025 4.000 4.096 3.820 3.880 33,840 -0.12(-3.00%)
Nov 12, 2025 4.640 4.640 3.900 4.000 113,043 -0.70(-14.89%)
Nov 11, 2025 3.840 4.900 3.833 4.700 385,585 +0.92(+24.34%)
Nov 10, 2025 3.860 4.070 3.700 3.780 109,329 +0.08(+2.16%)
Nov 07, 2025 4.240 4.420 3.640 3.700 75,648 -0.54(-12.74%)
Nov 06, 2025 5.000 5.140 4.180 4.240 63,774 -0.92(-17.83%)
Nov 05, 2025 5.180 5.731 5.000 5.160 50,761 -0.06(-1.15%)
Nov 04, 2025 5.780 6.120 5.180 5.220 45,160 -0.64(-10.92%)
Nov 03, 2025 5.900 6.080 5.708 5.860 14,932 -0.10(-1.68%)
Oct 31, 2025 5.860 6.260 5.800 5.960 12,931 +0.06(+1.02%)
Oct 30, 2025 5.920 6.080 5.580 5.900 41,778 -0.10(-1.67%)
Oct 29, 2025 6.320 6.480 5.980 6.000 32,481 -0.48(-7.41%)
Oct 28, 2025 6.760 6.760 5.920 6.480 95,895 -0.30(-4.42%)
Oct 27, 2025 6.600 6.880 6.380 6.780 28,698 +0.24(+3.67%)
Oct 24, 2025 6.800 7.380 6.440 6.540 54,438 -0.32(-4.66%)
Oct 23, 2025 6.420 7.620 6.420 6.860 66,581 +0.18(+2.69%)
Oct 22, 2025 7.140 7.311 6.440 6.680 54,019 -0.62(-8.49%)
Oct 21, 2025 6.980 7.677 6.960 7.300 58,962 +0.38(+5.49%)
Oct 20, 2025 6.680 7.340 6.640 6.920 27,250 +0.00(+0.00%)
Oct 17, 2025 7.180 7.400 6.600 6.920 39,622 -0.54(-7.24%)
Oct 16, 2025 7.660 7.900 7.320 7.460 23,034 -0.26(-3.37%)
Oct 15, 2025 8.200 8.780 7.460 7.720 73,688 -0.04(-0.52%)
Oct 14, 2025 7.540 7.806 6.820 7.760 55,053 +0.00(+0.00%)
Oct 13, 2025 7.760 7.840 7.400 7.760 52,979 -0.09(-1.15%)
Oct 10, 2025 8.740 9.000 7.700 7.850 51,162 -0.85(-9.77%)
Oct 09, 2025 9.400 9.780 8.520 8.700 61,983 -0.66(-7.05%)
Oct 08, 2025 9.640 9.695 8.800 9.360 99,602 -0.22(-2.30%)
Oct 07, 2025 11.18 11.56 9.440 9.580 114,751 -1.98(-17.13%)
Oct 06, 2025 11.42 11.64 10.62 11.56 90,711 +0.14(+1.23%)
Oct 03, 2025 10.86 12.26 10.86 11.42 52,867 +0.56(+5.16%)
Oct 02, 2025 12.02 12.04 10.70 10.86 59,849 -1.32(-10.84%)
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.