Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
3.270
-0.160 (-4.66%)
At close: Oct 24, 2025, 4:00 PM EDT
3.300
+0.030 (0.92%)
Pre-market: Oct 27, 2025, 8:13 AM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 225,155 |
| 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 |
| Sep 12, 2025 | 10.75 | 11.05 | 9.50 | 9.90 | 9.90 | -15.38% | 399,627 |
| Sep 11, 2025 | 11.05 | 12.95 | 10.20 | 11.70 | 11.70 | 28.57% | 6,371,354 |
| Sep 10, 2025 | 9.25 | 9.70 | 8.85 | 9.10 | 9.10 | -5.21% | 1,138,282 |
| Sep 9, 2025 | 8.85 | 11.00 | 8.53 | 9.60 | 9.60 | 11.63% | 1,542,493 |
| Sep 8, 2025 | 8.50 | 8.70 | 8.20 | 8.60 | 8.60 | 1.18% | 71,953 |
| Sep 5, 2025 | 8.75 | 9.00 | 8.40 | 8.50 | 8.50 | -2.30% | 40,096 |
| Sep 4, 2025 | 8.95 | 9.40 | 8.60 | 8.70 | 8.70 | -3.33% | 82,655 |
| Sep 3, 2025 | 8.70 | 9.40 | 8.40 | 9.00 | 9.00 | 4.65% | 91,410 |
| Sep 2, 2025 | 8.85 | 9.25 | 7.95 | 8.60 | 8.60 | -2.82% | 106,193 |
| Aug 29, 2025 | 9.05 | 9.35 | 8.50 | 8.85 | 8.85 | -4.84% | 140,537 |
| Aug 28, 2025 | 9.05 | 9.90 | 8.20 | 9.30 | 9.30 | 23.18% | 3,629,424 |
| Aug 27, 2025 | 8.05 | 11.20 | 7.50 | 7.55 | 7.55 | -1.95% | 902,410 |
| Aug 26, 2025 | 8.80 | 8.85 | 7.65 | 7.70 | 7.70 | -12.50% | 43,903 |
| Aug 25, 2025 | 9.20 | 10.47 | 8.75 | 8.80 | 8.80 | -0.56% | 94,027 |
| Aug 22, 2025 | 9.00 | 9.50 | 8.70 | 8.85 | 8.85 | 0.57% | 45,895 |
| Aug 21, 2025 | 9.25 | 9.43 | 8.75 | 8.80 | 8.80 | -5.88% | 53,029 |
| Aug 20, 2025 | 9.85 | 10.01 | 9.05 | 9.35 | 9.35 | -11.79% | 100,710 |
| Aug 19, 2025 | 10.50 | 11.60 | 10.10 | 10.60 | 10.60 | 6.00% | 285,028 |
| Aug 18, 2025 | 10.55 | 12.45 | 9.85 | 10.00 | 10.00 | -1.96% | 747,571 |
| Aug 15, 2025 | 10.55 | 10.85 | 9.70 | 10.20 | 10.20 | -3.32% | 26,483 |