Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
4.550
-0.170 (-3.60%)
At close: Jul 21, 2025, 4:00 PM
4.600
+0.050 (1.09%)
After-hours: Jul 21, 2025, 5:15 PM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.77 | 4.92 | 4.53 | 4.55 | 4.55 | -3.60% | 35,197 |
| Jul 18, 2025 | 5.15 | 5.16 | 4.65 | 4.72 | 4.72 | -9.23% | 52,548 |
| Jul 17, 2025 | 5.20 | 5.41 | 5.09 | 5.20 | 5.20 | -1.70% | 26,444 |
| Jul 16, 2025 | 5.12 | 5.34 | 5.05 | 5.29 | 5.29 | 3.12% | 22,309 |
| Jul 15, 2025 | 5.53 | 5.73 | 5.04 | 5.13 | 5.13 | -8.23% | 38,470 |
| Jul 14, 2025 | 5.80 | 5.88 | 5.59 | 5.59 | 5.59 | -5.57% | 29,162 |
| Jul 11, 2025 | 6.02 | 6.05 | 5.76 | 5.92 | 5.92 | -1.99% | 24,884 |
| Jul 10, 2025 | 5.80 | 6.14 | 5.80 | 6.04 | 6.04 | 2.37% | 43,593 |
| Jul 9, 2025 | 5.93 | 5.93 | 5.65 | 5.90 | 5.90 | 1.72% | 49,087 |
| Jul 8, 2025 | 5.81 | 6.07 | 5.78 | 5.80 | 5.80 | -0.85% | 43,502 |
| Jul 7, 2025 | 6.09 | 6.13 | 5.54 | 5.85 | 5.85 | -5.80% | 131,186 |
| Jul 3, 2025 | 5.79 | 6.40 | 5.79 | 6.21 | 6.21 | 6.70% | 76,989 |
| Jul 2, 2025 | 5.77 | 6.00 | 5.65 | 5.82 | 5.82 | -4.28% | 136,222 |
| Jul 1, 2025 | 5.99 | 6.25 | 5.91 | 6.08 | 6.08 | 0.33% | 56,832 |
| Jun 30, 2025 | 6.25 | 6.47 | 6.01 | 6.06 | 6.06 | -1.94% | 112,539 |
| Jun 27, 2025 | 6.50 | 6.89 | 6.16 | 6.18 | 6.18 | -5.36% | 190,949 |
| Jun 26, 2025 | 6.79 | 7.19 | 6.50 | 6.53 | 6.53 | -7.11% | 116,038 |
| Jun 25, 2025 | 7.00 | 7.44 | 6.28 | 7.03 | 7.03 | 0.43% | 190,720 |
| Jun 24, 2025 | 6.19 | 8.10 | 6.02 | 7.00 | 7.00 | 8.86% | 640,572 |
| Jun 23, 2025 | 6.64 | 7.25 | 6.06 | 6.43 | 6.43 | -10.69% | 671,700 |
| Jun 20, 2025 | 7.58 | 10.05 | 6.16 | 7.20 | 7.20 | 110.53% | 52,078,713 |
| Jun 18, 2025 | 3.50 | 3.74 | 3.35 | 3.42 | 3.42 | 1.79% | 3,434,366 |
| Jun 17, 2025 | 3.80 | 3.80 | 3.33 | 3.36 | 3.36 | -11.58% | 84,511 |
| Jun 16, 2025 | 3.83 | 3.92 | 3.76 | 3.80 | 3.80 | 1.06% | 48,934 |
| Jun 13, 2025 | 4.36 | 4.40 | 3.69 | 3.76 | 3.76 | -14.93% | 113,540 |
| Jun 12, 2025 | 4.36 | 4.43 | 4.20 | 4.42 | 4.42 | -0.23% | 44,830 |
| Jun 11, 2025 | 4.41 | 4.69 | 4.30 | 4.43 | 4.43 | -1.56% | 78,530 |
| Jun 10, 2025 | 4.74 | 5.06 | 4.45 | 4.50 | 4.50 | -7.41% | 85,332 |
| Jun 9, 2025 | 4.56 | 4.97 | 4.41 | 4.86 | 4.86 | 6.00% | 101,482 |
| Jun 6, 2025 | 4.60 | 4.84 | 4.40 | 4.59 | 4.59 | -7.37% | 147,082 |
| Jun 5, 2025 | 5.12 | 5.19 | 4.80 | 4.95 | 4.95 | -6.43% | 241,317 |
| Jun 4, 2025 | 4.33 | 7.87 | 4.17 | 5.29 | 5.29 | 23.02% | 2,508,858 |
| Jun 3, 2025 | 4.45 | 4.55 | 4.18 | 4.30 | 4.30 | -0.46% | 116,833 |
| Jun 2, 2025 | 4.01 | 4.74 | 3.95 | 4.32 | 4.32 | 8.54% | 312,275 |
| May 30, 2025 | 4.27 | 4.33 | 3.92 | 3.98 | 3.98 | -8.29% | 82,532 |
| May 29, 2025 | 4.63 | 4.64 | 4.28 | 4.34 | 4.34 | -6.47% | 136,709 |
| May 28, 2025 | 5.22 | 5.22 | 4.30 | 4.64 | 4.64 | -9.48% | 180,513 |
| May 27, 2025 | 4.79 | 5.80 | 4.65 | 5.13 | 5.13 | 0.69% | 171,873 |
| May 23, 2025 | 5.24 | 5.24 | 4.52 | 5.09 | 5.09 | -1.72% | 110,382 |
| May 22, 2025 | 7.14 | 7.18 | 4.54 | 5.18 | 5.18 | -30.19% | 273,763 |
| May 21, 2025 | 8.54 | 8.54 | 7.42 | 7.42 | 7.42 | -14.52% | 94,049 |
| May 20, 2025 | 7.49 | 8.96 | 7.49 | 8.68 | 8.68 | 14.81% | 96,825 |
| May 19, 2025 | 7.91 | 8.16 | 7.42 | 7.56 | 7.56 | -5.26% | 22,935 |
| May 16, 2025 | 7.14 | 8.54 | 7.14 | 7.98 | 7.98 | 14.00% | 83,336 |
| May 15, 2025 | 7.07 | 7.25 | 6.79 | 7.00 | 7.00 | -1.96% | 24,527 |
| May 14, 2025 | 7.56 | 7.56 | 7.07 | 7.14 | 7.14 | -3.77% | 23,255 |
| May 13, 2025 | 6.93 | 7.63 | 6.93 | 7.42 | 7.42 | 3.92% | 35,596 |
| May 12, 2025 | 6.93 | 7.91 | 6.86 | 7.14 | 7.14 | 5.70% | 56,712 |
| May 9, 2025 | 6.59 | 7.21 | 6.58 | 6.76 | 6.76 | 1.41% | 42,654 |
| May 8, 2025 | 6.86 | 7.00 | 6.16 | 6.66 | 6.66 | -3.44% | 56,167 |