Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
1.980
-0.080 (-3.88%)
At close: Nov 21, 2025, 4:00 PM EST
2.010
+0.030 (1.52%)
After-hours: Nov 21, 2025, 7:59 PM EST
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.05 | 2.09 | 1.95 | 1.98 | 1.98 | -3.88% | 49,533 |
| Nov 20, 2025 | 2.03 | 2.09 | 2.00 | 2.06 | 2.06 | -1.90% | 65,472 |
| Nov 19, 2025 | 2.03 | 2.13 | 1.93 | 2.10 | 2.10 | 2.44% | 82,183 |
| Nov 18, 2025 | 1.99 | 2.15 | 1.91 | 2.05 | 2.05 | 2.50% | 79,459 |
| Nov 17, 2025 | 1.87 | 2.22 | 1.85 | 2.00 | 2.00 | 8.11% | 136,933 |
| Nov 14, 2025 | 1.96 | 1.96 | 1.84 | 1.85 | 1.85 | -4.64% | 92,123 |
| Nov 13, 2025 | 2.00 | 2.05 | 1.91 | 1.94 | 1.94 | -3.00% | 67,833 |
| Nov 12, 2025 | 2.32 | 2.32 | 1.95 | 2.00 | 2.00 | -14.89% | 229,891 |
| Nov 11, 2025 | 1.92 | 2.45 | 1.92 | 2.35 | 2.35 | 24.34% | 774,689 |
| Nov 10, 2025 | 1.93 | 2.04 | 1.85 | 1.89 | 1.89 | 2.16% | 218,750 |
| Nov 7, 2025 | 2.12 | 2.21 | 1.82 | 1.85 | 1.85 | -12.74% | 151,296 |
| Nov 6, 2025 | 2.50 | 2.57 | 2.09 | 2.12 | 2.12 | -17.83% | 129,217 |
| Nov 5, 2025 | 2.59 | 2.87 | 2.50 | 2.58 | 2.58 | -1.15% | 102,854 |
| Nov 4, 2025 | 2.89 | 3.06 | 2.59 | 2.61 | 2.61 | -10.92% | 90,560 |
| Nov 3, 2025 | 2.95 | 3.04 | 2.85 | 2.93 | 2.93 | -1.68% | 29,888 |
| Oct 31, 2025 | 2.93 | 3.13 | 2.90 | 2.98 | 2.98 | 1.02% | 25,862 |
| Oct 30, 2025 | 2.96 | 3.04 | 2.79 | 2.95 | 2.95 | -1.67% | 83,808 |
| Oct 29, 2025 | 3.16 | 3.24 | 2.99 | 3.00 | 3.00 | -7.41% | 65,003 |
| Oct 28, 2025 | 3.38 | 3.38 | 2.96 | 3.24 | 3.24 | -4.42% | 191,846 |
| Oct 27, 2025 | 3.30 | 3.44 | 3.19 | 3.39 | 3.39 | 3.67% | 57,421 |
| Oct 24, 2025 | 3.40 | 3.69 | 3.22 | 3.27 | 3.27 | -4.66% | 108,877 |
| Oct 23, 2025 | 3.21 | 3.81 | 3.21 | 3.43 | 3.43 | 2.69% | 133,183 |
| Oct 22, 2025 | 3.57 | 3.66 | 3.22 | 3.34 | 3.34 | -8.49% | 108,039 |
| Oct 21, 2025 | 3.49 | 3.84 | 3.48 | 3.65 | 3.65 | 5.49% | 118,156 |
| Oct 20, 2025 | 3.34 | 3.67 | 3.32 | 3.46 | 3.46 | - | 54,542 |
| Oct 17, 2025 | 3.59 | 3.70 | 3.30 | 3.46 | 3.46 | -7.24% | 79,244 |
| Oct 16, 2025 | 3.83 | 3.95 | 3.66 | 3.73 | 3.73 | -3.37% | 46,573 |
| Oct 15, 2025 | 4.10 | 4.39 | 3.73 | 3.86 | 3.86 | -0.52% | 147,382 |
| Oct 14, 2025 | 3.77 | 3.90 | 3.41 | 3.88 | 3.88 | - | 111,040 |
| Oct 13, 2025 | 3.88 | 3.92 | 3.70 | 3.88 | 3.88 | -1.15% | 106,159 |
| Oct 10, 2025 | 4.37 | 4.50 | 3.85 | 3.93 | 3.93 | -9.77% | 102,325 |
| Oct 9, 2025 | 4.70 | 4.89 | 4.26 | 4.35 | 4.35 | -7.05% | 124,122 |
| Oct 8, 2025 | 4.82 | 4.85 | 4.40 | 4.68 | 4.68 | -2.30% | 199,269 |
| Oct 7, 2025 | 5.59 | 5.78 | 4.72 | 4.79 | 4.79 | -17.13% | 229,552 |
| Oct 6, 2025 | 5.71 | 5.82 | 5.31 | 5.78 | 5.78 | 1.23% | 181,477 |
| Oct 3, 2025 | 5.43 | 6.13 | 5.43 | 5.71 | 5.71 | 5.16% | 105,734 |
| Oct 2, 2025 | 6.01 | 6.02 | 5.35 | 5.43 | 5.43 | -10.84% | 120,351 |
| Oct 1, 2025 | 6.21 | 6.40 | 6.05 | 6.09 | 6.09 | -2.72% | 57,945 |
| Sep 30, 2025 | 6.68 | 6.75 | 6.16 | 6.26 | 6.26 | -8.75% | 100,723 |
| Sep 29, 2025 | 6.60 | 6.93 | 6.55 | 6.86 | 6.86 | 3.63% | 101,650 |
| Sep 26, 2025 | 6.80 | 7.10 | 6.58 | 6.62 | 6.62 | -4.75% | 168,058 |
| Sep 25, 2025 | 6.63 | 7.30 | 6.45 | 6.95 | 6.95 | 5.14% | 289,821 |
| Sep 24, 2025 | 6.60 | 6.70 | 6.15 | 6.61 | 6.61 | -0.90% | 180,310 |
| Sep 23, 2025 | 6.50 | 7.28 | 6.50 | 6.67 | 6.67 | -1.91% | 229,541 |
| Sep 22, 2025 | 7.10 | 7.20 | 6.75 | 6.80 | 6.80 | -6.85% | 159,243 |
| Sep 19, 2025 | 7.70 | 7.70 | 7.25 | 7.30 | 7.30 | -5.19% | 196,799 |
| Sep 18, 2025 | 7.95 | 8.45 | 7.40 | 7.70 | 7.70 | -25.96% | 411,332 |
| Sep 17, 2025 | 10.65 | 12.75 | 9.95 | 10.40 | 10.40 | -9.57% | 1,052,587 |
| Sep 16, 2025 | 10.70 | 12.10 | 10.00 | 11.50 | 11.50 | 21.05% | 2,762,624 |
| Sep 15, 2025 | 9.85 | 10.15 | 9.30 | 9.50 | 9.50 | -4.04% | 174,673 |