Wheeler Real Estate Investment Trust, Inc. WHLR
NASDAQ · United States · Finance
$2.67-0.19 (-6.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.66 | -6.49% | $2.98 | $3.08 | $2.65 | 275.99K |
| 2026-10-01 | $2.85 | -12.31% | $3.17 | $3.17 | $2.85 | 146.50K |
| 2026-09-30 | $3.25 | -2.69% | $3.11 | $3.46 | $2.97 | 348.00K |
| 2026-09-29 | $3.34 | -18.34% | $3.89 | $3.94 | $3.23 | 347.50K |
| 2026-09-28 | $4.09 | -21.35% | $4.35 | $4.48 | $3.78 | 548.20K |
| 2026-09-25 | $5.20 | +39.04% | $4.86 | $5.44 | $4.38 | 13.23M |
| 2026-09-24 | $3.74 | -31.25% | $4.30 | $4.68 | $2.90 | 3.51M |
| 2026-09-23 | $5.44 | +190.91% | $5.20 | $8.71 | $4.75 | 92.83M |
| 2026-09-22 | $1.87 | -9.66% | $2.02 | $2.34 | $1.65 | 12.81M |
| 2026-09-21 | $2.07 | -14.18% | $2.22 | $2.27 | $1.93 | 213.23K |
| 2026-09-18 | $2.41 | -28.91% | $2.98 | $3.10 | $2.38 | 883.46K |
| 2026-09-17 | $3.39 | +785.90% | $3.42 | $3.52 | $3.28 | 161.39K |
| 2026-09-16 | $0.38 | +9.12% | $0.35 | $0.55 | $0.32 | 24.53M |
| 2026-09-15 | $0.35 | -4.10% | $0.37 | $0.37 | $0.33 | 577.60K |
| 2026-09-14 | $0.37 | -89.63% | $0.37 | $0.38 | $0.36 | 319.90K |
| 2026-09-11 | $3.53 | +5.09% | $3.39 | $3.56 | $3.22 | 76.81K |
| 2026-09-10 | $3.36 | -2.36% | $3.40 | $3.42 | $3.16 | 76.04K |
| 2026-09-09 | $3.44 | -1.29% | $3.32 | $3.49 | $2.94 | 89.51K |
| 2026-09-08 | $3.48 | -7.42% | $3.51 | $3.65 | $3.33 | 107.04K |
| 2026-09-04 | $3.76 | -18.36% | $4.61 | $4.61 | $3.76 | 162.92K |
| 2026-09-03 | $4.61 | -2.48% | $4.41 | $4.64 | $4.26 | 101.46K |
| 2026-09-02 | $4.72 | -9.33% | $4.87 | $4.95 | $4.32 | 306.14K |
| 2026-09-01 | $5.21 | -14.85% | $6.12 | $6.12 | $4.93 | 402.70K |
| 2026-08-31 | $6.12 | -36.45% | $8.13 | $8.13 | $5.97 | 559.60K |
| 2026-08-28 | $9.63 | -4.46% | $13.01 | $13.95 | $8.46 | 5.30M |
| 2026-08-27 | $10.08 | -29.82% | $14.58 | $14.65 | $9.54 | 105.22K |
| 2026-08-26 | $14.36 | +8.72% | $13.25 | $14.80 | $12.85 | 24.13K |
| 2026-08-25 | $13.21 | +0.55% | $12.67 | $13.46 | $12.24 | 30.72K |
| 2026-08-24 | $13.14 | +2.24% | $12.28 | $14.11 | $12.28 | 132.56K |
| 2026-08-21 | $12.85 | -1.38% | $12.78 | $13.25 | $12.17 | 8.44K |
| 2026-08-20 | $13.03 | -2.69% | $13.14 | $13.68 | $12.53 | 4.96K |
| 2026-08-19 | $13.39 | -0.80% | $13.32 | $14.76 | $12.64 | 16.51K |
| 2026-08-18 | $13.50 | +0.27% | $12.35 | $14.04 | $12.17 | 14.57K |
| 2026-08-17 | $13.46 | +2.47% | $13.61 | $14.33 | $12.35 | 287.69K |
| 2026-08-14 | $13.14 | -11.41% | $14.69 | $15.12 | $12.60 | 18.55K |
| 2026-08-13 | $14.83 | -1.90% | $15.12 | $15.12 | $14.44 | 5.25K |
| 2026-08-12 | $15.12 | -8.30% | $16.49 | $16.92 | $15.12 | 21.61K |
| 2026-08-11 | $16.49 | +9.05% | $15.30 | $16.60 | $14.94 | 7.64K |
| 2026-08-10 | $15.12 | -5.41% | $16.20 | $16.20 | $15.01 | 11.70K |
| 2026-08-07 | $15.98 | -9.57% | $16.96 | $17.64 | $15.52 | 7.74K |
| 2026-08-06 | $17.68 | -5.03% | $18.00 | $18.40 | $16.38 | 25.06K |
| 2026-08-05 | $18.61 | -2.45% | $18.72 | $19.08 | $17.28 | 16.68K |
| 2026-08-04 | $19.08 | +2.12% | $18.54 | $19.15 | $13.32 | 34.55K |
| 2026-08-03 | $18.68 | -12.18% | $21.56 | $21.78 | $18.22 | 103.19K |
| 2026-07-31 | $21.28 | -14.35% | $24.84 | $26.10 | $20.56 | 38.15K |
| 2026-07-30 | $24.84 | -26.20% | $31.32 | $31.72 | $23.76 | 22.08K |
| 2026-07-29 | $33.66 | -28.08% | $44.28 | $45.72 | $32.80 | 15.51K |
| 2026-07-28 | $46.80 | +8.33% | $45.72 | $54.36 | $38.52 | 31.85K |
| 2026-07-27 | $43.20 | -3.23% | $45.00 | $45.00 | $42.30 | 2.07K |
| 2026-07-24 | $44.64 | +6.44% | $41.40 | $44.64 | $40.32 | 8.21K |
| 2026-07-23 | $41.94 | -27.86% | $49.14 | $49.14 | $37.80 | 6.49K |
| 2026-07-22 | $58.14 | -1.52% | $59.22 | $63.00 | $57.96 | 5.30K |
| 2026-07-21 | $59.04 | -0.30% | $57.06 | $63.90 | $57.06 | 3.09K |
| 2026-07-20 | $59.22 | -9.86% | $65.88 | $66.42 | $55.26 | 3.96K |
| 2026-07-17 | $65.70 | -5.44% | $70.20 | $70.20 | $64.08 | 1.42K |
| 2026-07-16 | $69.48 | -0.26% | $70.02 | $70.02 | $65.70 | 1.39K |
| 2026-07-15 | $69.66 | -0.77% | $68.94 | $71.46 | $66.60 | 1.61K |
| 2026-07-14 | $70.20 | +6.85% | $67.14 | $76.86 | $66.60 | 4.74K |
| 2026-07-13 | $65.70 | -10.98% | $73.44 | $73.44 | $63.00 | 5.61K |
| 2026-07-10 | $73.80 | -4.65% | $80.28 | $81.54 | $70.38 | 14.46K |
| 2026-07-09 | $77.40 | 0.00% | $79.20 | $91.80 | $72.18 | 10.23K |
| 2026-07-08 | $77.40 | -22.52% | $95.40 | $99.54 | $74.34 | 8.63K |
| 2026-07-07 | $99.90 | -24.80% | $122.76 | $124.74 | $95.22 | 8.24K |
| 2026-07-06 | $132.84 | -28.35% | $162.00 | $163.62 | $126.36 | 9.78K |
| 2026-07-02 | $185.40 | +4.04% | $208.80 | $261.00 | $181.80 | 204.95K |
| 2026-07-01 | $178.20 | -20.80% | $230.40 | $230.40 | $177.12 | 15.43K |
| 2026-06-30 | $225.00 | -3.10% | $238.50 | $284.22 | $221.40 | 4.22K |
| 2026-06-29 | $232.20 | -15.13% | $275.40 | $275.40 | $232.20 | 2.13K |
| 2026-06-26 | $273.60 | -19.58% | $331.20 | $345.60 | $250.20 | 12.84K |
| 2026-06-25 | $340.20 | -22.22% | $423.00 | $423.00 | $340.20 | 1.55K |
| 2026-06-24 | $437.40 | -18.18% | $500.40 | $639.00 | $396.00 | 2.93K |
| 2026-06-23 | $534.60 | -21.84% | $433.80 | $543.60 | $423.00 | 3.05K |
| 2026-06-22 | $684.00 | +9.51% | $622.80 | $684.00 | $561.60 | 5.70K |
| 2026-06-18 | $624.60 | +5.92% | $639.00 | $675.00 | $589.86 | 5.52K |
| 2026-06-17 | $589.68 | -3.65% | $594.00 | $643.68 | $576.72 | 923 |
| 2026-06-16 | $612.00 | +5.20% | $554.40 | $612.00 | $552.96 | 130 |
| 2026-06-15 | $581.76 | -12.17% | $669.60 | $691.20 | $541.44 | 1.00K |
| 2026-06-12 | $662.40 | +2.56% | $597.60 | $684.00 | $597.60 | 443 |
| 2026-06-11 | $645.84 | -2.92% | $590.40 | $681.84 | $555.12 | 14.18K |
| 2026-06-10 | $665.28 | +5.12% | $626.40 | $720.00 | $604.80 | 621 |
| 2026-06-09 | $632.88 | +4.64% | $591.12 | $632.88 | $576.72 | 250 |
| 2026-06-08 | $604.80 | +5.40% | $572.40 | $604.80 | $552.24 | 91 |
| 2026-06-05 | $573.84 | -7.22% | $626.40 | $626.40 | $554.40 | 241 |
| 2026-06-04 | $618.48 | -4.56% | $626.40 | $642.24 | $612.00 | 282 |
| 2026-06-03 | $648.00 | -5.26% | $684.00 | $684.00 | $626.40 | 178 |
| 2026-06-02 | $684.00 | -2.86% | $703.44 | $704.16 | $676.80 | 148 |
| 2026-06-01 | $704.16 | -5.96% | $720.00 | $744.48 | $684.00 | 309 |
| 2026-05-29 | $748.80 | -4.59% | $770.40 | $777.60 | $741.60 | 297 |
| 2026-05-28 | $784.80 | +6.86% | $712.80 | $799.20 | $712.80 | 920 |
| 2026-05-27 | $734.40 | -13.56% | $784.80 | $806.40 | $720.00 | 4.10K |