Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
5.58
-0.07 (-1.24%)
At close: Jan 22, 2026, 4:00 PM EST
5.40
-0.18 (-3.23%)
After-hours: Jan 22, 2026, 7:53 PM EST
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.54 | 5.68 | 5.15 | 5.58 | 5.58 | -1.24% | 129,927 |
| Jan 21, 2026 | 5.02 | 5.80 | 4.86 | 5.65 | 5.65 | 12.33% | 417,908 |
| Jan 20, 2026 | 4.83 | 5.53 | 4.70 | 5.03 | 5.03 | -0.79% | 141,520 |
| Jan 16, 2026 | 4.95 | 5.28 | 4.78 | 5.07 | 5.07 | 0.60% | 66,109 |
| Jan 15, 2026 | 4.95 | 5.19 | 4.95 | 5.04 | 5.04 | -3.45% | 27,732 |
| Jan 14, 2026 | 5.22 | 5.25 | 5.07 | 5.22 | 5.22 | 1.75% | 38,741 |
| Jan 13, 2026 | 5.25 | 5.49 | 4.89 | 5.13 | 5.13 | -7.07% | 59,555 |
| Jan 12, 2026 | 5.61 | 5.75 | 5.34 | 5.52 | 5.52 | -6.60% | 98,700 |
| Jan 9, 2026 | 6.45 | 6.75 | 5.58 | 5.91 | 5.91 | 7.65% | 802,240 |
| Jan 8, 2026 | 5.46 | 6.34 | 5.37 | 5.49 | 5.49 | -1.61% | 470,991 |
| Jan 7, 2026 | 5.76 | 5.82 | 5.40 | 5.58 | 5.58 | -4.62% | 29,221 |
| Jan 6, 2026 | 5.97 | 6.15 | 5.70 | 5.85 | 5.85 | -3.47% | 35,821 |
| Jan 5, 2026 | 5.61 | 6.18 | 5.52 | 6.06 | 6.06 | 7.45% | 51,181 |
| Jan 2, 2026 | 5.04 | 5.64 | 4.92 | 5.64 | 5.64 | 10.59% | 87,342 |
| Dec 31, 2025 | 5.16 | 5.31 | 4.74 | 5.10 | 5.10 | -3.41% | 37,451 |
| Dec 30, 2025 | 5.49 | 5.52 | 5.10 | 5.28 | 5.28 | -4.35% | 37,308 |
| Dec 29, 2025 | 5.43 | 5.61 | 5.19 | 5.52 | 5.52 | -1.60% | 33,566 |
| Dec 26, 2025 | 5.67 | 5.80 | 5.07 | 5.61 | 5.61 | -5.56% | 52,945 |
| Dec 24, 2025 | 5.94 | 5.96 | 5.64 | 5.94 | 5.94 | - | 32,430 |
| Dec 23, 2025 | 6.03 | 6.03 | 5.58 | 5.94 | 5.94 | -7.91% | 60,370 |
| Dec 22, 2025 | 7.08 | 7.19 | 5.76 | 6.45 | 6.45 | -10.42% | 182,412 |
| Dec 19, 2025 | 7.53 | 7.68 | 7.20 | 7.20 | 7.20 | -6.61% | 61,984 |
| Dec 18, 2025 | 8.10 | 8.13 | 7.08 | 7.71 | 7.71 | -3.02% | 130,219 |
| Dec 17, 2025 | 8.34 | 8.46 | 7.77 | 7.95 | 7.95 | -7.99% | 76,719 |
| Dec 16, 2025 | 8.25 | 8.97 | 7.80 | 8.64 | 8.64 | 4.73% | 109,046 |
| Dec 15, 2025 | 8.91 | 9.09 | 7.83 | 8.25 | 8.25 | -11.00% | 148,944 |
| Dec 12, 2025 | 9.69 | 10.35 | 8.99 | 9.27 | 9.27 | 9.19% | 1,121,283 |
| Dec 11, 2025 | 10.71 | 11.55 | 7.86 | 8.49 | 8.49 | -27.81% | 1,018,306 |
| Dec 10, 2025 | 10.89 | 12.39 | 10.77 | 11.76 | 11.76 | 4.53% | 273,001 |
| Dec 9, 2025 | 11.82 | 12.60 | 10.96 | 11.25 | 11.25 | -20.89% | 330,025 |
| Dec 8, 2025 | 17.43 | 19.50 | 12.36 | 14.22 | 14.22 | -26.05% | 1,894,034 |
| Dec 5, 2025 | 16.98 | 20.55 | 15.06 | 19.23 | 19.23 | 97.84% | 29,481,779 |
| Dec 4, 2025 | 9.24 | 10.02 | 8.46 | 9.72 | 9.72 | 4.18% | 136,000 |
| Dec 3, 2025 | 9.60 | 9.60 | 9.00 | 9.33 | 9.33 | -4.31% | 28,983 |
| Dec 2, 2025 | 9.75 | 10.08 | 8.63 | 9.75 | 9.75 | -10.71% | 142,894 |
| Dec 1, 2025 | 8.55 | 13.74 | 7.92 | 10.92 | 10.92 | 24.66% | 693,105 |
| Nov 28, 2025 | 8.70 | 9.42 | 8.58 | 8.76 | 8.76 | 3.55% | 39,172 |
| Nov 26, 2025 | 11.46 | 11.64 | 8.16 | 8.46 | 8.46 | -27.69% | 116,192 |
| Nov 25, 2025 | 12.04 | 12.06 | 11.40 | 11.70 | 11.70 | -2.01% | 8,649 |
| Nov 24, 2025 | 12.00 | 12.72 | 11.88 | 11.94 | 11.94 | 0.51% | 13,375 |
| Nov 21, 2025 | 12.30 | 12.54 | 11.70 | 11.88 | 11.88 | -3.88% | 8,274 |
| Nov 20, 2025 | 12.18 | 12.53 | 12.00 | 12.36 | 12.36 | -1.90% | 11,003 |
| Nov 19, 2025 | 12.18 | 12.78 | 11.58 | 12.60 | 12.60 | 2.44% | 13,696 |
| Nov 18, 2025 | 11.94 | 12.90 | 11.46 | 12.30 | 12.30 | 2.50% | 13,242 |
| Nov 17, 2025 | 11.22 | 13.32 | 11.10 | 12.00 | 12.00 | 8.11% | 22,821 |
| Nov 14, 2025 | 11.76 | 11.76 | 11.04 | 11.10 | 11.10 | -4.64% | 15,353 |
| Nov 13, 2025 | 12.00 | 12.29 | 11.46 | 11.64 | 11.64 | -3.00% | 11,305 |
| Nov 12, 2025 | 13.92 | 13.92 | 11.70 | 12.00 | 12.00 | -14.89% | 38,314 |
| Nov 11, 2025 | 11.52 | 14.70 | 11.50 | 14.10 | 14.10 | 24.34% | 129,114 |
| Nov 10, 2025 | 11.58 | 12.21 | 11.10 | 11.34 | 11.34 | 2.16% | 36,458 |