Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
3.040
-0.110 (-3.49%)
At close: Feb 21, 2025, 4:00 PM
3.000
-0.040 (-1.32%)
After-hours: Feb 21, 2025, 4:29 PM EST
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.08 | 3.16 | 2.99 | 3.04 | 3.04 | -3.49% | 76,541 |
| Feb 20, 2025 | 3.40 | 3.48 | 3.00 | 3.15 | 3.15 | -10.00% | 108,061 |
| Feb 19, 2025 | 3.67 | 3.74 | 3.30 | 3.50 | 3.50 | -7.89% | 187,063 |
| Feb 18, 2025 | 4.23 | 4.36 | 3.68 | 3.80 | 3.80 | -12.44% | 181,569 |
| Feb 14, 2025 | 4.32 | 4.69 | 4.26 | 4.34 | 4.34 | -1.36% | 99,355 |
| Feb 13, 2025 | 4.26 | 4.79 | 4.26 | 4.40 | 4.40 | 1.15% | 204,209 |
| Feb 12, 2025 | 4.26 | 4.55 | 4.04 | 4.35 | 4.35 | - | 177,678 |
| Feb 11, 2025 | 4.00 | 4.72 | 3.89 | 4.35 | 4.35 | 7.41% | 204,740 |
| Feb 10, 2025 | 4.63 | 4.72 | 3.97 | 4.05 | 4.05 | -12.34% | 114,007 |
| Feb 7, 2025 | 4.89 | 5.15 | 4.50 | 4.62 | 4.62 | -8.88% | 74,334 |
| Feb 6, 2025 | 5.69 | 5.69 | 4.79 | 5.07 | 5.07 | -7.82% | 100,903 |
| Feb 5, 2025 | 5.70 | 5.73 | 5.17 | 5.50 | 5.50 | -7.25% | 135,158 |
| Feb 4, 2025 | 5.99 | 6.35 | 5.93 | 5.93 | 5.93 | -2.95% | 136,040 |
| Feb 3, 2025 | 6.32 | 6.47 | 5.93 | 6.11 | 6.11 | -2.78% | 166,496 |
| Jan 31, 2025 | 7.20 | 7.29 | 6.24 | 6.29 | 6.29 | -12.34% | 116,322 |
| Jan 30, 2025 | 6.70 | 7.44 | 6.40 | 7.17 | 7.17 | 7.01% | 217,715 |
| Jan 29, 2025 | 6.29 | 7.19 | 6.25 | 6.70 | 6.70 | 5.85% | 201,515 |
| Jan 28, 2025 | 6.11 | 7.20 | 5.60 | 6.33 | 6.33 | -19.26% | 338,661 |
| Jan 27, 2025 | 7.68 | 8.44 | 7.28 | 7.84 | 7.84 | -1.51% | 98,027 |
| Jan 24, 2025 | 8.00 | 8.36 | 7.68 | 7.96 | 7.96 | 1.53% | 131,513 |
| Jan 23, 2025 | 8.60 | 8.68 | 7.68 | 7.84 | 7.84 | -13.27% | 215,064 |
| Jan 22, 2025 | 9.16 | 9.88 | 8.80 | 9.04 | 9.04 | -4.24% | 164,085 |
| Jan 21, 2025 | 10.00 | 10.31 | 8.80 | 9.44 | 9.44 | -4.45% | 169,420 |
| Jan 17, 2025 | 10.60 | 11.36 | 9.64 | 9.88 | 9.88 | -13.33% | 431,366 |
| Jan 16, 2025 | 16.32 | 19.20 | 10.20 | 11.40 | 11.40 | 21.28% | 20,198,352 |
| Jan 15, 2025 | 10.12 | 11.36 | 9.36 | 9.40 | 9.40 | -4.08% | 101,003 |
| Jan 14, 2025 | 9.24 | 10.72 | 9.24 | 9.80 | 9.80 | 4.70% | 59,512 |
| Jan 13, 2025 | 10.48 | 10.48 | 9.12 | 9.36 | 9.36 | -7.87% | 43,093 |
| Jan 10, 2025 | 10.96 | 10.96 | 9.72 | 10.16 | 10.16 | -6.96% | 69,714 |
| Jan 8, 2025 | 13.24 | 13.56 | 10.76 | 10.92 | 10.92 | -23.10% | 237,347 |
| Jan 7, 2025 | 13.00 | 18.96 | 12.44 | 14.20 | 14.20 | 7.58% | 1,115,377 |
| Jan 6, 2025 | 14.00 | 14.00 | 12.88 | 13.20 | 13.20 | -4.07% | 95,639 |
| Jan 3, 2025 | 13.80 | 14.48 | 13.44 | 13.76 | 13.76 | -3.10% | 37,432 |
| Jan 2, 2025 | 13.48 | 15.00 | 13.12 | 14.20 | 14.20 | 5.34% | 91,747 |
| Dec 31, 2024 | 14.60 | 15.24 | 13.20 | 13.48 | 13.48 | -9.41% | 83,373 |
| Dec 30, 2024 | 13.88 | 16.77 | 13.86 | 14.88 | 14.88 | 5.38% | 136,829 |
| Dec 27, 2024 | 15.20 | 15.24 | 13.96 | 14.12 | 14.12 | -7.11% | 66,809 |
| Dec 26, 2024 | 15.24 | 15.88 | 14.48 | 15.20 | 15.20 | -1.30% | 58,903 |
| Dec 24, 2024 | 15.76 | 15.76 | 14.92 | 15.40 | 15.40 | -4.94% | 38,327 |
| Dec 23, 2024 | 17.48 | 17.52 | 15.36 | 16.20 | 16.20 | - | 83,842 |
| Dec 20, 2024 | 15.00 | 17.00 | 14.99 | 16.20 | 16.20 | 1.50% | 50,942 |
| Dec 19, 2024 | 17.68 | 17.68 | 15.01 | 15.96 | 15.96 | -5.90% | 123,096 |
| Dec 18, 2024 | 20.48 | 20.48 | 16.92 | 16.96 | 16.96 | -11.67% | 89,011 |
| Dec 17, 2024 | 18.00 | 20.76 | 17.48 | 19.20 | 19.20 | 4.35% | 187,107 |
| Dec 16, 2024 | 18.96 | 19.96 | 16.92 | 18.40 | 18.40 | -3.56% | 157,447 |
| Dec 13, 2024 | 21.68 | 24.20 | 17.92 | 19.08 | 19.08 | 7.43% | 1,941,268 |
| Dec 12, 2024 | 20.04 | 27.40 | 17.16 | 17.76 | 17.76 | -0.45% | 1,500,516 |
| Dec 11, 2024 | 20.32 | 20.68 | 17.64 | 17.84 | 17.84 | -16.01% | 90,414 |
| Dec 10, 2024 | 20.52 | 21.64 | 19.88 | 21.24 | 21.24 | 1.14% | 23,499 |
| Dec 9, 2024 | 21.56 | 23.12 | 19.22 | 21.00 | 21.00 | -3.67% | 60,603 |
| Dec 6, 2024 | 21.48 | 25.30 | 20.52 | 21.80 | 21.80 | 1.87% | 83,599 |
| Dec 5, 2024 | 22.84 | 23.20 | 20.44 | 21.40 | 21.40 | -6.96% | 82,687 |
| Dec 4, 2024 | 26.40 | 26.40 | 22.52 | 23.00 | 23.00 | -11.27% | 62,124 |
| Dec 3, 2024 | 30.32 | 31.67 | 25.44 | 25.92 | 25.92 | -14.74% | 41,605 |
| Dec 2, 2024 | 32.00 | 33.36 | 30.36 | 30.40 | 30.40 | -5.12% | 15,892 |
| Nov 29, 2024 | 32.60 | 32.84 | 31.00 | 32.04 | 32.04 | -2.44% | 8,373 |
| Nov 27, 2024 | 32.92 | 38.92 | 32.22 | 32.84 | 32.84 | -0.24% | 51,440 |
| Nov 26, 2024 | 33.08 | 33.39 | 32.12 | 32.92 | 32.92 | -3.06% | 6,987 |
| Nov 25, 2024 | 34.00 | 35.39 | 30.28 | 33.96 | 33.96 | -0.12% | 34,596 |
| Nov 22, 2024 | 35.40 | 39.76 | 32.39 | 34.00 | 34.00 | -2.19% | 56,015 |
| Nov 21, 2024 | 36.04 | 38.77 | 34.40 | 34.76 | 34.76 | -3.55% | 14,384 |
| Nov 20, 2024 | 41.44 | 41.68 | 35.12 | 36.04 | 36.04 | -14.19% | 34,478 |
| Nov 19, 2024 | 40.48 | 45.12 | 38.04 | 42.00 | 42.00 | -9.17% | 50,643 |
| Nov 18, 2024 | 50.16 | 57.44 | 44.65 | 46.24 | 46.24 | -8.54% | 24,034 |
| Nov 15, 2024 | 54.56 | 56.00 | 50.16 | 50.56 | 50.56 | -7.33% | 6,269 |
| Nov 14, 2024 | 52.56 | 56.56 | 52.56 | 54.56 | 54.56 | -1.87% | 7,351 |
| Nov 13, 2024 | 57.20 | 59.12 | 54.72 | 55.60 | 55.60 | -4.14% | 10,320 |
| Nov 12, 2024 | 56.56 | 59.76 | 54.48 | 58.00 | 58.00 | 0.55% | 9,655 |
| Nov 11, 2024 | 62.96 | 62.96 | 56.48 | 57.68 | 57.68 | -4.38% | 16,292 |
| Nov 8, 2024 | 59.20 | 61.75 | 58.48 | 60.32 | 60.32 | -0.79% | 27,745 |
| Nov 7, 2024 | 64.00 | 66.16 | 58.40 | 60.80 | 60.80 | -5.94% | 26,812 |
| Nov 6, 2024 | 60.88 | 64.88 | 57.60 | 64.64 | 64.64 | 6.18% | 31,844 |
| Nov 5, 2024 | 61.60 | 61.76 | 58.40 | 60.88 | 60.88 | -0.39% | 22,813 |
| Nov 4, 2024 | 73.28 | 79.04 | 60.56 | 61.12 | 61.12 | -6.26% | 73,014 |
| Nov 1, 2024 | 66.16 | 66.16 | 59.52 | 65.20 | 65.20 | -1.57% | 14,815 |
| Oct 31, 2024 | 71.44 | 71.60 | 65.28 | 66.24 | 66.24 | -7.69% | 15,490 |
| Oct 30, 2024 | 75.28 | 75.66 | 68.80 | 71.76 | 71.76 | -3.55% | 22,791 |
| Oct 29, 2024 | 79.20 | 79.20 | 72.48 | 74.40 | 74.40 | -7.92% | 14,997 |
| Oct 28, 2024 | 79.44 | 82.00 | 77.60 | 80.80 | 80.80 | 1.92% | 14,645 |
| Oct 25, 2024 | 86.00 | 87.84 | 78.72 | 79.28 | 79.28 | -9.74% | 21,773 |
| Oct 24, 2024 | 82.48 | 90.72 | 81.84 | 87.84 | 87.84 | 9.80% | 26,542 |
| Oct 23, 2024 | 93.92 | 93.92 | 80.00 | 80.00 | 80.00 | -17.08% | 30,665 |
| Oct 22, 2024 | 92.00 | 103.60 | 88.32 | 96.48 | 96.48 | 3.17% | 80,049 |
| Oct 21, 2024 | 92.48 | 102.40 | 88.40 | 93.52 | 93.52 | -1.93% | 49,836 |
| Oct 18, 2024 | 83.20 | 99.92 | 80.96 | 95.36 | 95.36 | 10.47% | 106,489 |
| Oct 17, 2024 | 81.12 | 90.24 | 80.00 | 86.32 | 86.32 | 6.41% | 30,795 |
| Oct 16, 2024 | 80.00 | 84.40 | 79.20 | 81.12 | 81.12 | -2.22% | 21,998 |
| Oct 15, 2024 | 93.28 | 96.08 | 81.70 | 82.96 | 82.96 | -14.44% | 40,108 |
| Oct 14, 2024 | 97.76 | 101.76 | 94.40 | 96.96 | 96.96 | 5.03% | 28,064 |
| Oct 11, 2024 | 101.20 | 106.52 | 88.00 | 92.32 | 92.32 | -11.64% | 59,139 |
| Oct 10, 2024 | 95.20 | 121.76 | 95.12 | 104.48 | 104.48 | 33.81% | 797,403 |
| Oct 9, 2024 | 83.20 | 86.04 | 64.08 | 78.08 | 78.08 | -5.24% | 52,313 |
| Oct 8, 2024 | 99.36 | 101.07 | 82.00 | 82.40 | 82.40 | -17.99% | 71,621 |
| Oct 7, 2024 | 99.76 | 128.00 | 96.00 | 100.48 | 100.48 | -7.44% | 93,293 |
| Oct 4, 2024 | 120.48 | 136.00 | 107.05 | 108.56 | 108.56 | -18.35% | 97,676 |
| Oct 3, 2024 | 136.80 | 150.48 | 118.00 | 132.96 | 132.96 | 24.12% | 854,511 |
| Oct 2, 2024 | 55.68 | 143.92 | 55.60 | 107.12 | 107.12 | 98.96% | 2,705,335 |
| Oct 1, 2024 | 63.52 | 63.60 | 53.68 | 53.84 | 53.84 | -16.81% | 46,683 |
| Sep 30, 2024 | 72.00 | 75.84 | 64.48 | 64.72 | 64.72 | -10.21% | 28,483 |
| Sep 27, 2024 | 73.76 | 79.44 | 68.32 | 72.08 | 72.08 | -4.15% | 47,844 |