Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.760 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices