Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
0.4101
+0.0100 (2.50%)
At close: Oct 15, 2026, 4:00 PM EDT
0.4400
+0.0299 (7.29%)
After-hours: Oct 15, 2026, 7:56 PM EDT
WHLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.40 | 0.44 | 0.38 | 0.41 | 0.41 | 2.50% | 777,874 |
| Oct 14, 2026 | 0.43 | 0.45 | 0.39 | 0.40 | 0.40 | -12.95% | 316,219 |
| Oct 13, 2026 | 0.41 | 0.47 | 0.38 | 0.46 | 0.46 | 0.35% | 807,696 |
| Oct 12, 2026 | 0.57 | 0.57 | 0.46 | 0.46 | 0.46 | -19.94% | 1,243,399 |
| Oct 9, 2026 | 0.65 | 0.66 | 0.56 | 0.57 | 0.57 | -18.03% | 2,129,249 |
| Oct 8, 2026 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | 1.29% | 1,230,403 |
| Oct 7, 2026 | 0.86 | 0.92 | 0.68 | 0.69 | 0.69 | -24.29% | 2,405,263 |
| Oct 6, 2026 | 1.16 | 1.35 | 0.84 | 0.91 | 0.91 | -16.51% | 13,523,509 |
| Oct 5, 2026 | 2.08 | 2.08 | 1.09 | 1.09 | 1.09 | -47.34% | 6,062,700 |
| Oct 2, 2026 | 2.98 | 3.08 | 2.03 | 2.07 | 2.07 | -27.37% | 593,616 |
| Oct 1, 2026 | 3.17 | 3.17 | 2.85 | 2.85 | 2.85 | -12.31% | 155,881 |
| Sep 30, 2026 | 3.11 | 3.46 | 2.97 | 3.25 | 3.25 | -2.69% | 351,406 |
| Sep 29, 2026 | 3.89 | 3.94 | 3.23 | 3.34 | 3.34 | -18.34% | 347,480 |
| Sep 28, 2026 | 4.35 | 4.48 | 3.78 | 4.09 | 4.09 | -21.35% | 548,183 |
| Sep 25, 2026 | 4.86 | 5.44 | 4.38 | 5.20 | 5.20 | 39.04% | 13,231,573 |
| Sep 24, 2026 | 4.30 | 4.68 | 2.90 | 3.74 | 3.74 | -31.25% | 3,505,310 |
| Sep 23, 2026 | 5.21 | 8.71 | 4.75 | 5.44 | 5.44 | 190.91% | 92,825,695 |
| Sep 22, 2026 | 2.02 | 2.34 | 1.65 | 1.87 | 1.87 | -9.58% | 12,812,363 |
| Sep 21, 2026 | 2.22 | 2.26 | 1.93 | 2.07 | 2.07 | -14.13% | 213,229 |
| Sep 18, 2026 | 2.98 | 3.10 | 2.39 | 2.41 | 2.41 | -29.06% | 883,455 |
| Sep 17, 2026 | 3.42 | 3.52 | 3.27 | 3.40 | 3.39 | -1.49% | 161,387 |
| Sep 16, 2026 | 3.15 | 4.95 | 2.88 | 3.45 | 3.45 | 9.09% | 2,725,740 |
| Sep 15, 2026 | 3.33 | 3.33 | 2.94 | 3.16 | 3.16 | -3.99% | 64,177 |
| Sep 14, 2026 | 3.35 | 3.47 | 3.22 | 3.29 | 3.29 | -6.69% | 36,519 |
| Sep 11, 2026 | 3.39 | 3.56 | 3.22 | 3.53 | 3.53 | 4.98% | 76,808 |
| Sep 10, 2026 | 3.40 | 3.42 | 3.16 | 3.36 | 3.36 | -2.23% | 76,048 |
| Sep 9, 2026 | 3.32 | 3.49 | 2.94 | 3.44 | 3.44 | -1.34% | 89,700 |
| Sep 8, 2026 | 3.51 | 3.65 | 3.33 | 3.48 | 3.48 | -7.53% | 107,039 |
| Sep 4, 2026 | 4.61 | 4.61 | 3.77 | 3.77 | 3.77 | -18.27% | 162,923 |
| Sep 3, 2026 | 4.41 | 4.64 | 4.25 | 4.61 | 4.61 | -2.57% | 101,460 |
| Sep 2, 2026 | 4.87 | 4.95 | 4.32 | 4.73 | 4.73 | -9.30% | 306,143 |
| Sep 1, 2026 | 6.12 | 6.12 | 4.93 | 5.21 | 5.21 | -14.81% | 402,702 |
| Aug 31, 2026 | 8.12 | 8.12 | 5.96 | 6.12 | 6.12 | -36.45% | 559,602 |
| Aug 28, 2026 | 13.01 | 13.95 | 8.46 | 9.63 | 9.63 | -4.46% | 5,300,119 |
| Aug 27, 2026 | 14.58 | 14.65 | 9.54 | 10.08 | 10.08 | -29.82% | 105,219 |
| Aug 26, 2026 | 13.26 | 14.78 | 12.84 | 14.36 | 14.36 | 8.87% | 24,130 |
| Aug 25, 2026 | 12.67 | 13.46 | 12.24 | 13.19 | 13.19 | 0.38% | 30,721 |
| Aug 24, 2026 | 12.27 | 14.13 | 12.27 | 13.14 | 13.14 | 2.30% | 132,563 |
| Aug 21, 2026 | 12.77 | 13.26 | 12.15 | 12.85 | 12.85 | -1.33% | 8,437 |
| Aug 20, 2026 | 13.14 | 13.67 | 12.52 | 13.02 | 13.02 | -2.82% | 4,965 |
| Aug 19, 2026 | 13.32 | 14.76 | 12.64 | 13.40 | 13.40 | -0.75% | 16,509 |
| Aug 18, 2026 | 12.35 | 14.03 | 12.16 | 13.50 | 13.50 | 0.27% | 14,568 |
| Aug 17, 2026 | 13.59 | 14.33 | 12.34 | 13.46 | 13.46 | 2.58% | 287,687 |
| Aug 14, 2026 | 14.67 | 15.12 | 12.61 | 13.13 | 13.13 | -11.59% | 18,545 |
| Aug 13, 2026 | 15.12 | 15.13 | 14.43 | 14.85 | 14.85 | -1.81% | 5,246 |
| Aug 12, 2026 | 16.48 | 16.92 | 15.12 | 15.12 | 15.12 | -8.28% | 21,610 |
| Aug 11, 2026 | 15.30 | 16.59 | 14.94 | 16.48 | 16.48 | 9.00% | 7,650 |
| Aug 10, 2026 | 16.20 | 16.20 | 15.01 | 15.12 | 15.12 | -5.36% | 11,702 |
| Aug 7, 2026 | 16.97 | 17.64 | 15.53 | 15.98 | 15.98 | -9.57% | 7,744 |
| Aug 6, 2026 | 18.00 | 18.39 | 16.38 | 17.67 | 17.67 | -5.12% | 25,056 |