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)

0.9000 -0.0200 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 0.9450 0.9450 0.8866 0.9000 92,755 -0.02(-2.17%)
Apr 02, 2026 0.9390 0.9390 0.8900 0.9200 77,078 -0.01(-1.08%)
Apr 01, 2026 0.9310 0.9537 0.9300 0.9300 29,209 +0.00(+0.46%)
Mar 31, 2026 0.9100 0.9500 0.9050 0.9257 78,715 -0.00(-0.20%)
Mar 30, 2026 1.040 1.050 0.9177 0.9276 99,262 -0.10(-9.94%)
Mar 27, 2026 1.030 1.070 0.9975 1.030 51,424 +0.01(+0.98%)
Mar 26, 2026 1.100 1.170 1.000 1.020 75,369 -0.12(-10.53%)
Mar 25, 2026 1.200 1.200 1.110 1.140 40,691 -0.04(-3.39%)
Mar 24, 2026 1.130 1.195 1.120 1.180 85,283 +0.00(+0.43%)
Mar 23, 2026 1.110 1.230 1.090 1.175 103,230 +0.11(+10.85%)
Mar 20, 2026 1.170 1.175 1.020 1.060 95,539 -0.11(-9.40%)
Mar 19, 2026 1.340 1.349 1.130 1.170 93,341 -0.17(-12.69%)
Mar 18, 2026 1.360 1.420 1.310 1.340 82,748 -0.04(-2.90%)
Mar 17, 2026 1.370 1.420 1.350 1.380 57,409 +0.00(+0.00%)
Mar 16, 2026 1.470 1.470 1.330 1.380 185,637 -0.09(-6.12%)
Mar 13, 2026 1.460 1.505 1.430 1.470 87,860 -0.08(-5.16%)
Mar 12, 2026 1.560 1.560 1.475 1.550 101,560 -0.01(-0.64%)
Mar 11, 2026 1.540 1.570 1.510 1.560 55,211 -0.01(-0.64%)
Mar 10, 2026 1.590 1.600 1.520 1.570 113,261 +0.02(+1.29%)
Mar 09, 2026 1.490 1.550 1.480 1.550 86,427 +0.06(+4.38%)
Mar 06, 2026 1.780 1.817 1.480 1.485 315,021 -0.39(-21.01%)
Mar 05, 2026 1.980 1.980 1.821 1.880 118,187 -0.15(-7.39%)
Mar 04, 2026 1.910 2.100 1.860 2.030 296,261 +0.18(+9.73%)
Mar 03, 2026 1.850 1.903 1.760 1.850 115,588 -0.03(-1.60%)
Mar 02, 2026 1.900 1.940 1.810 1.880 90,088 -0.02(-1.05%)
Feb 27, 2026 1.830 2.230 1.830 1.900 322,467 -0.15(-7.32%)
Feb 26, 2026 1.810 2.230 1.810 2.050 844,919 +0.20(+10.81%)
Feb 25, 2026 1.710 1.920 1.610 1.850 3,244,355 +0.17(+10.12%)
Feb 24, 2026 1.740 1.740 1.620 1.680 127,799 +0.04(+2.44%)
Feb 23, 2026 1.590 1.660 1.530 1.640 51,037 +0.04(+2.50%)
Feb 20, 2026 1.710 1.715 1.600 1.600 76,400 -0.10(-5.88%)
Feb 19, 2026 1.720 1.800 1.700 1.700 70,023 -0.03(-1.73%)
Feb 18, 2026 1.670 1.730 1.630 1.730 71,333 +0.07(+4.22%)
Feb 17, 2026 1.890 1.890 1.650 1.660 96,466 -0.21(-11.23%)
Feb 13, 2026 2.060 2.080 1.860 1.870 202,720 -0.20(-9.66%)
Feb 12, 2026 2.000 2.130 2.000 2.070 137,122 +0.02(+0.98%)
Feb 11, 2026 2.500 2.540 1.910 2.050 257,870 -0.49(-19.29%)
Feb 10, 2026 2.380 2.670 2.320 2.540 177,874 +0.02(+0.99%)
Feb 09, 2026 2.290 2.760 2.280 2.515 553,562 -0.02(-0.98%)
Feb 06, 2026 2.810 3.000 2.500 2.540 27,710,304 +0.35(+15.98%)
Feb 05, 2026 2.510 2.550 2.170 2.190 1,011,415 -0.49(-18.28%)
Feb 04, 2026 3.180 3.180 2.650 2.680 102,519 -0.52(-16.25%)
Feb 03, 2026 3.650 3.690 2.820 3.200 189,027 -0.25(-7.25%)
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.