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)

2.650 -0.230 (-7.99%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	2.780	2.820	2.590	2.650	226,983	-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices