Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
4.550
-0.170 (-3.60%)
At close: Jul 21, 2025, 4:00 PM
4.600
+0.050 (1.09%)
After-hours: Jul 21, 2025, 5:15 PM EDT

WHLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20254.774.924.534.554.55-3.60%35,197
Jul 18, 20255.155.164.654.724.72-9.23%52,548
Jul 17, 20255.205.415.095.205.20-1.70%26,444
Jul 16, 20255.125.345.055.295.293.12%22,309
Jul 15, 20255.535.735.045.135.13-8.23%38,470
Jul 14, 20255.805.885.595.595.59-5.57%29,162
Jul 11, 20256.026.055.765.925.92-1.99%24,884
Jul 10, 20255.806.145.806.046.042.37%43,593
Jul 9, 20255.935.935.655.905.901.72%49,087
Jul 8, 20255.816.075.785.805.80-0.85%43,502
Jul 7, 20256.096.135.545.855.85-5.80%131,186
Jul 3, 20255.796.405.796.216.216.70%76,989
Jul 2, 20255.776.005.655.825.82-4.28%136,222
Jul 1, 20255.996.255.916.086.080.33%56,832
Jun 30, 20256.256.476.016.066.06-1.94%112,539
Jun 27, 20256.506.896.166.186.18-5.36%190,949
Jun 26, 20256.797.196.506.536.53-7.11%116,038
Jun 25, 20257.007.446.287.037.030.43%190,720
Jun 24, 20256.198.106.027.007.008.86%640,572
Jun 23, 20256.647.256.066.436.43-10.69%671,700
Jun 20, 20257.5810.056.167.207.20110.53%52,078,713
Jun 18, 20253.503.743.353.423.421.79%3,434,366
Jun 17, 20253.803.803.333.363.36-11.58%84,511
Jun 16, 20253.833.923.763.803.801.06%48,934
Jun 13, 20254.364.403.693.763.76-14.93%113,540
Jun 12, 20254.364.434.204.424.42-0.23%44,830
Jun 11, 20254.414.694.304.434.43-1.56%78,530
Jun 10, 20254.745.064.454.504.50-7.41%85,332
Jun 9, 20254.564.974.414.864.866.00%101,482
Jun 6, 20254.604.844.404.594.59-7.37%147,082
Jun 5, 20255.125.194.804.954.95-6.43%241,317
Jun 4, 20254.337.874.175.295.2923.02%2,508,858
Jun 3, 20254.454.554.184.304.30-0.46%116,833
Jun 2, 20254.014.743.954.324.328.54%312,275
May 30, 20254.274.333.923.983.98-8.29%82,532
May 29, 20254.634.644.284.344.34-6.47%136,709
May 28, 20255.225.224.304.644.64-9.48%180,513
May 27, 20254.795.804.655.135.130.69%171,873
May 23, 20255.245.244.525.095.09-1.72%110,382
May 22, 20257.147.184.545.185.18-30.19%273,763
May 21, 20258.548.547.427.427.42-14.52%94,049
May 20, 20257.498.967.498.688.6814.81%96,825
May 19, 20257.918.167.427.567.56-5.26%22,935
May 16, 20257.148.547.147.987.9814.00%83,336
May 15, 20257.077.256.797.007.00-1.96%24,527
May 14, 20257.567.567.077.147.14-3.77%23,255
May 13, 20256.937.636.937.427.423.92%35,596
May 12, 20256.937.916.867.147.145.70%56,712
May 9, 20256.597.216.586.766.761.41%42,654
May 8, 20256.867.006.166.666.66-3.44%56,167