Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
2.000
+0.150 (8.11%)
Mar 4, 2026, 2:48 PM EST - Market open
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.91 | 2.10 | 1.86 | 2.00 | - | 8.11% | 269,551 |
| Mar 3, 2026 | 1.85 | 1.90 | 1.76 | 1.85 | 1.85 | -1.60% | 114,895 |
| Mar 2, 2026 | 1.90 | 1.94 | 1.81 | 1.88 | 1.88 | -1.05% | 87,378 |
| Feb 27, 2026 | 1.83 | 2.23 | 1.83 | 1.90 | 1.90 | -7.32% | 313,227 |
| Feb 26, 2026 | 1.81 | 2.23 | 1.81 | 2.05 | 2.05 | 10.81% | 782,870 |
| Feb 25, 2026 | 1.71 | 1.92 | 1.61 | 1.85 | 1.85 | 10.12% | 3,231,626 |
| Feb 24, 2026 | 1.74 | 1.74 | 1.62 | 1.68 | 1.68 | 2.44% | 126,344 |
| Feb 23, 2026 | 1.59 | 1.66 | 1.53 | 1.64 | 1.64 | 2.50% | 50,557 |
| Feb 20, 2026 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -5.88% | 72,511 |
| Feb 19, 2026 | 1.72 | 1.80 | 1.70 | 1.70 | 1.70 | -1.73% | 69,451 |
| Feb 18, 2026 | 1.67 | 1.73 | 1.63 | 1.73 | 1.73 | 4.22% | 66,871 |
| Feb 17, 2026 | 1.89 | 1.89 | 1.65 | 1.66 | 1.66 | -11.23% | 95,715 |
| Feb 13, 2026 | 2.06 | 2.08 | 1.86 | 1.87 | 1.87 | -9.66% | 194,755 |
| Feb 12, 2026 | 2.00 | 2.13 | 2.00 | 2.07 | 2.07 | 0.98% | 136,004 |
| Feb 11, 2026 | 2.50 | 2.54 | 1.91 | 2.05 | 2.05 | -19.29% | 255,673 |
| Feb 10, 2026 | 2.38 | 2.67 | 2.32 | 2.54 | 2.54 | 0.99% | 175,630 |
| Feb 9, 2026 | 2.29 | 2.76 | 2.28 | 2.52 | 2.52 | -0.98% | 548,785 |
| Feb 6, 2026 | 2.81 | 3.00 | 2.50 | 2.54 | 2.54 | 15.98% | 27,463,418 |
| Feb 5, 2026 | 2.51 | 2.55 | 2.17 | 2.19 | 2.19 | -18.28% | 1,069,511 |
| Feb 4, 2026 | 3.18 | 3.18 | 2.65 | 2.68 | 2.68 | -16.25% | 103,564 |
| Feb 3, 2026 | 3.65 | 3.69 | 2.82 | 3.20 | 3.20 | -7.25% | 189,763 |
| Feb 2, 2026 | 4.44 | 4.65 | 3.39 | 3.45 | 3.45 | -27.52% | 190,562 |
| Jan 30, 2026 | 4.86 | 5.00 | 4.76 | 4.76 | 4.76 | 0.85% | 125,743 |
| Jan 29, 2026 | 5.23 | 5.51 | 4.71 | 4.72 | 4.72 | -11.28% | 142,923 |
| Jan 28, 2026 | 5.23 | 5.45 | 5.22 | 5.32 | 5.32 | -0.56% | 40,683 |
| Jan 27, 2026 | 5.05 | 5.56 | 5.05 | 5.35 | 5.35 | -5.14% | 111,684 |
| Jan 26, 2026 | 5.93 | 5.93 | 5.33 | 5.64 | 5.64 | -7.99% | 132,027 |
| Jan 23, 2026 | 5.46 | 6.40 | 5.25 | 6.13 | 6.13 | 9.86% | 289,827 |
| Jan 22, 2026 | 5.54 | 5.68 | 5.15 | 5.58 | 5.58 | -1.24% | 138,316 |
| Jan 21, 2026 | 5.02 | 5.80 | 4.86 | 5.65 | 5.65 | 12.33% | 439,371 |
| Jan 20, 2026 | 4.83 | 5.53 | 4.70 | 5.03 | 5.03 | -0.79% | 145,842 |
| Jan 16, 2026 | 4.95 | 5.28 | 4.78 | 5.07 | 5.07 | 0.60% | 66,109 |
| Jan 15, 2026 | 4.95 | 5.19 | 4.95 | 5.04 | 5.04 | -3.45% | 27,732 |
| Jan 14, 2026 | 5.22 | 5.25 | 5.07 | 5.22 | 5.22 | 1.75% | 38,741 |
| Jan 13, 2026 | 5.25 | 5.49 | 4.89 | 5.13 | 5.13 | -7.07% | 59,555 |
| Jan 12, 2026 | 5.61 | 5.75 | 5.34 | 5.52 | 5.52 | -6.60% | 98,700 |
| Jan 9, 2026 | 6.45 | 6.75 | 5.58 | 5.91 | 5.91 | 7.65% | 802,240 |
| Jan 8, 2026 | 5.46 | 6.34 | 5.37 | 5.49 | 5.49 | -1.61% | 470,991 |
| Jan 7, 2026 | 5.76 | 5.82 | 5.40 | 5.58 | 5.58 | -4.62% | 29,221 |
| Jan 6, 2026 | 5.97 | 6.15 | 5.70 | 5.85 | 5.85 | -3.47% | 35,821 |
| Jan 5, 2026 | 5.61 | 6.18 | 5.52 | 6.06 | 6.06 | 7.45% | 51,181 |
| Jan 2, 2026 | 5.04 | 5.64 | 4.92 | 5.64 | 5.64 | 10.59% | 87,342 |
| Dec 31, 2025 | 5.16 | 5.31 | 4.74 | 5.10 | 5.10 | -3.41% | 37,451 |
| Dec 30, 2025 | 5.49 | 5.52 | 5.10 | 5.28 | 5.28 | -4.35% | 37,308 |
| Dec 29, 2025 | 5.43 | 5.61 | 5.19 | 5.52 | 5.52 | -1.60% | 33,566 |
| Dec 26, 2025 | 5.67 | 5.80 | 5.07 | 5.61 | 5.61 | -5.56% | 52,945 |
| Dec 24, 2025 | 5.94 | 5.96 | 5.64 | 5.94 | 5.94 | - | 32,430 |
| Dec 23, 2025 | 6.03 | 6.03 | 5.58 | 5.94 | 5.94 | -7.91% | 60,370 |
| Dec 22, 2025 | 7.08 | 7.19 | 5.76 | 6.45 | 6.45 | -10.42% | 182,412 |
| Dec 19, 2025 | 7.53 | 7.68 | 7.20 | 7.20 | 7.20 | -6.61% | 61,984 |