Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
2.350
+0.120 (5.38%)
Aug 13, 2025, 3:33 PM - Market open
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.32 | 2.35 | 2.26 | 2.33 | - | 4.48% | 72,541 |
| Aug 12, 2025 | 2.54 | 2.54 | 2.20 | 2.23 | 2.23 | -12.55% | 122,697 |
| Aug 11, 2025 | 2.76 | 2.80 | 2.45 | 2.55 | 2.55 | -8.27% | 177,105 |
| Aug 8, 2025 | 2.78 | 2.90 | 2.65 | 2.78 | 2.78 | -1.07% | 74,271 |
| Aug 7, 2025 | 2.93 | 3.05 | 2.62 | 2.81 | 2.81 | -2.43% | 98,571 |
| Aug 6, 2025 | 3.21 | 3.27 | 2.50 | 2.88 | 2.88 | -15.79% | 283,754 |
| Aug 5, 2025 | 3.65 | 3.99 | 3.35 | 3.42 | 3.42 | 0.88% | 467,068 |
| Aug 4, 2025 | 3.37 | 3.44 | 3.21 | 3.39 | 3.39 | -1.17% | 484,188 |
| Aug 1, 2025 | 3.34 | 3.44 | 3.27 | 3.43 | 3.43 | 0.59% | 40,011 |
| Jul 31, 2025 | 3.50 | 3.54 | 3.40 | 3.41 | 3.41 | -2.85% | 40,450 |
| Jul 30, 2025 | 3.68 | 3.68 | 3.45 | 3.51 | 3.51 | -4.88% | 49,760 |
| Jul 29, 2025 | 3.98 | 4.00 | 3.64 | 3.69 | 3.69 | -7.98% | 59,090 |
| Jul 28, 2025 | 4.03 | 4.13 | 3.98 | 4.01 | 4.01 | -2.20% | 29,843 |
| Jul 25, 2025 | 4.31 | 4.35 | 4.06 | 4.10 | 4.10 | -2.84% | 30,386 |
| Jul 24, 2025 | 4.35 | 4.40 | 4.16 | 4.22 | 4.22 | -4.95% | 41,082 |
| Jul 23, 2025 | 4.14 | 4.49 | 4.14 | 4.44 | 4.44 | 6.47% | 40,829 |
| Jul 22, 2025 | 4.46 | 4.48 | 4.05 | 4.17 | 4.17 | -8.35% | 97,083 |
| Jul 21, 2025 | 4.77 | 4.92 | 4.53 | 4.55 | 4.55 | -3.60% | 35,406 |
| 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 |