Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
1.240
+0.160 (14.81%)
At close: May 20, 2025, 4:00 PM
1.260
+0.020 (1.61%)
Pre-market: May 21, 2025, 7:21 AM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.07 | 1.28 | 1.07 | 1.24 | 1.24 | 14.81% | 674,296 |
| May 19, 2025 | 1.13 | 1.17 | 1.06 | 1.08 | 1.08 | -5.26% | 160,550 |
| May 16, 2025 | 1.02 | 1.22 | 1.02 | 1.14 | 1.14 | 14.00% | 583,356 |
| May 15, 2025 | 1.01 | 1.04 | 0.97 | 1.00 | 1.00 | -1.96% | 171,692 |
| May 14, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 162,788 |
| May 13, 2025 | 0.99 | 1.09 | 0.99 | 1.06 | 1.06 | 3.92% | 249,176 |
| May 12, 2025 | 0.99 | 1.13 | 0.98 | 1.02 | 1.02 | 5.70% | 396,989 |
| May 9, 2025 | 0.94 | 1.03 | 0.94 | 0.97 | 0.97 | 1.41% | 298,581 |
| May 8, 2025 | 0.98 | 1.00 | 0.88 | 0.95 | 0.95 | -3.43% | 393,172 |
| May 7, 2025 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | 1.30% | 321,453 |
| May 6, 2025 | 1.10 | 1.10 | 0.91 | 0.97 | 0.97 | -18.25% | 836,919 |
| May 5, 2025 | 1.20 | 1.29 | 1.17 | 1.19 | 1.19 | -3.25% | 493,638 |
| May 2, 2025 | 1.26 | 1.35 | 1.22 | 1.23 | 1.23 | -8.89% | 518,623 |
| May 1, 2025 | 1.15 | 1.42 | 1.15 | 1.35 | 1.35 | 17.39% | 1,504,338 |
| Apr 30, 2025 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | -6.50% | 294,663 |
| Apr 29, 2025 | 1.16 | 1.24 | 1.12 | 1.23 | 1.23 | 8.85% | 3,562,746 |
| Apr 28, 2025 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 610,575 |
| Apr 25, 2025 | 1.25 | 1.79 | 1.19 | 1.20 | 1.20 | -3.23% | 9,932,996 |
| Apr 24, 2025 | 1.23 | 1.32 | 1.21 | 1.24 | 1.24 | 0.81% | 454,852 |
| Apr 23, 2025 | 1.28 | 1.31 | 1.17 | 1.23 | 1.23 | -2.38% | 573,240 |
| Apr 22, 2025 | 1.14 | 1.40 | 1.09 | 1.26 | 1.26 | 10.53% | 2,657,353 |
| Apr 21, 2025 | 1.32 | 1.34 | 1.11 | 1.14 | 1.14 | -16.79% | 479,761 |
| Apr 17, 2025 | 1.37 | 1.44 | 1.30 | 1.37 | 1.37 | -2.14% | 292,516 |
| Apr 16, 2025 | 1.40 | 1.52 | 1.33 | 1.40 | 1.40 | -5.41% | 549,393 |
| Apr 15, 2025 | 1.50 | 1.58 | 1.47 | 1.48 | 1.48 | -8.07% | 451,674 |
| Apr 14, 2025 | 1.67 | 1.78 | 1.48 | 1.61 | 1.61 | -10.06% | 757,611 |
| Apr 11, 2025 | 2.03 | 2.07 | 1.66 | 1.79 | 1.79 | -18.26% | 1,362,982 |
| Apr 10, 2025 | 3.21 | 3.72 | 2.11 | 2.19 | 2.19 | -7.59% | 38,081,942 |
| Apr 9, 2025 | 2.28 | 2.45 | 2.13 | 2.37 | 2.37 | -4.82% | 660,686 |
| Apr 8, 2025 | 2.43 | 2.49 | 2.10 | 2.49 | 2.49 | -5.68% | 357,190 |
| Apr 7, 2025 | 3.01 | 3.10 | 2.64 | 2.64 | 2.64 | -13.44% | 268,191 |
| Apr 4, 2025 | 3.33 | 3.44 | 2.96 | 3.05 | 3.05 | -11.59% | 232,810 |
| Apr 3, 2025 | 3.50 | 3.50 | 3.16 | 3.45 | 3.45 | 1.17% | 192,158 |
| Apr 2, 2025 | 3.32 | 4.18 | 3.32 | 3.41 | 3.41 | 2.56% | 259,574 |
| Apr 1, 2025 | 3.20 | 3.43 | 3.07 | 3.33 | 3.33 | 5.22% | 123,027 |
| Mar 31, 2025 | 3.06 | 3.56 | 2.92 | 3.16 | 3.16 | -4.24% | 103,668 |
| Mar 28, 2025 | 3.74 | 3.85 | 2.92 | 3.30 | 3.30 | -13.16% | 299,144 |
| Mar 27, 2025 | 3.32 | 4.50 | 3.32 | 3.80 | 3.80 | -3.80% | 540,264 |
| Mar 26, 2025 | 4.20 | 4.39 | 3.95 | 3.95 | 3.95 | -6.38% | 42,029 |
| Mar 25, 2025 | 4.75 | 4.75 | 4.11 | 4.22 | 4.22 | -11.18% | 73,737 |
| Mar 24, 2025 | 5.35 | 5.45 | 4.55 | 4.75 | 4.75 | -14.41% | 142,180 |
| Mar 21, 2025 | 5.50 | 5.95 | 5.46 | 5.55 | 5.55 | -1.77% | 70,771 |
| Mar 20, 2025 | 6.30 | 6.30 | 5.50 | 5.65 | 5.65 | -11.72% | 109,241 |
| Mar 19, 2025 | 6.45 | 6.65 | 6.20 | 6.40 | 6.40 | -0.78% | 61,474 |
| Mar 18, 2025 | 5.85 | 7.13 | 5.75 | 6.45 | 6.45 | 7.50% | 210,638 |
| Mar 17, 2025 | 5.75 | 6.40 | 5.75 | 6.00 | 6.00 | 4.35% | 122,448 |
| Mar 14, 2025 | 5.85 | 6.25 | 5.65 | 5.75 | 5.75 | -0.86% | 90,395 |
| Mar 13, 2025 | 5.95 | 6.45 | 5.60 | 5.80 | 5.80 | 4.50% | 125,500 |
| Mar 12, 2025 | 5.56 | 6.30 | 5.55 | 5.55 | 5.55 | -3.48% | 112,987 |
| Mar 11, 2025 | 5.80 | 6.30 | 5.20 | 5.75 | 5.75 | 0.88% | 144,206 |