Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
6.86
+0.24 (3.63%)
At close: Sep 29, 2025, 4:00 PM EDT
6.73
-0.13 (-1.90%)
After-hours: Sep 29, 2025, 5:38 PM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.60 | 6.90 | 6.55 | 6.72 | - | 1.51% | 45,789 |
| 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 |
| Aug 14, 2025 | 11.60 | 11.60 | 10.55 | 10.55 | 10.55 | -9.05% | 19,975 |
| Aug 13, 2025 | 11.60 | 11.75 | 11.30 | 11.60 | 11.60 | 4.04% | 17,858 |
| Aug 12, 2025 | 12.70 | 12.70 | 11.01 | 11.15 | 11.15 | -12.55% | 24,539 |
| Aug 11, 2025 | 13.80 | 14.01 | 12.25 | 12.75 | 12.75 | -8.27% | 35,421 |
| Aug 8, 2025 | 13.90 | 14.50 | 13.25 | 13.90 | 13.90 | -1.07% | 14,854 |
| Aug 7, 2025 | 14.65 | 15.25 | 13.10 | 14.05 | 14.05 | -2.43% | 19,714 |
| Aug 6, 2025 | 16.05 | 16.33 | 12.50 | 14.40 | 14.40 | -15.79% | 56,750 |
| Aug 5, 2025 | 18.25 | 19.95 | 16.74 | 17.10 | 17.10 | 0.88% | 93,413 |
| Aug 4, 2025 | 16.85 | 17.20 | 16.05 | 16.95 | 16.95 | -1.17% | 96,837 |
| Aug 1, 2025 | 16.70 | 17.20 | 16.35 | 17.15 | 17.15 | 0.59% | 8,002 |
| Jul 31, 2025 | 17.50 | 17.70 | 17.00 | 17.05 | 17.05 | -2.85% | 8,090 |
| Jul 30, 2025 | 18.40 | 18.40 | 17.23 | 17.55 | 17.55 | -4.88% | 9,952 |
| Jul 29, 2025 | 19.90 | 20.00 | 18.20 | 18.45 | 18.45 | -7.98% | 11,818 |
| Jul 28, 2025 | 20.15 | 20.65 | 19.90 | 20.05 | 20.05 | -2.20% | 5,968 |
| Jul 25, 2025 | 21.55 | 21.73 | 20.30 | 20.50 | 20.50 | -2.84% | 6,077 |
| Jul 24, 2025 | 21.75 | 22.00 | 20.80 | 21.10 | 21.10 | -4.95% | 8,216 |
| Jul 23, 2025 | 20.70 | 22.45 | 20.70 | 22.20 | 22.20 | 6.47% | 8,165 |
| Jul 22, 2025 | 22.30 | 22.41 | 20.25 | 20.85 | 20.85 | -8.35% | 19,416 |
| Jul 21, 2025 | 23.85 | 24.60 | 22.65 | 22.75 | 22.75 | -3.60% | 7,081 |