Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
0.3569
-0.0048 (-1.33%)
At close: Aug 21, 2026, 4:00 PM EDT
0.3389
-0.0180 (-5.04%)
After-hours: Aug 21, 2026, 7:59 PM EDT
WHLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | -1.33% | 254,058 |
| Aug 20, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.82% | 172,789 |
| Aug 19, 2026 | 0.37 | 0.41 | 0.35 | 0.37 | 0.37 | -0.75% | 504,633 |
| Aug 18, 2026 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | 0.27% | 502,372 |
| Aug 17, 2026 | 0.38 | 0.40 | 0.34 | 0.37 | 0.37 | 2.58% | 10,333,873 |
| Aug 14, 2026 | 0.41 | 0.42 | 0.35 | 0.36 | 0.36 | -11.59% | 571,679 |
| Aug 13, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.81% | 188,868 |
| Aug 12, 2026 | 0.46 | 0.47 | 0.42 | 0.42 | 0.42 | -8.28% | 777,968 |
| Aug 11, 2026 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 9.00% | 275,430 |
| Aug 10, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -5.36% | 421,308 |
| Aug 7, 2026 | 0.47 | 0.49 | 0.43 | 0.44 | 0.44 | -9.57% | 278,809 |
| Aug 6, 2026 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | -5.12% | 902,050 |
| Aug 5, 2026 | 0.52 | 0.53 | 0.48 | 0.52 | 0.52 | -2.30% | 600,541 |
| Aug 4, 2026 | 0.52 | 0.53 | 0.37 | 0.53 | 0.53 | 1.96% | 1,243,712 |
| Aug 3, 2026 | 0.60 | 0.61 | 0.51 | 0.52 | 0.52 | -12.12% | 3,714,686 |
| Jul 31, 2026 | 0.69 | 0.72 | 0.57 | 0.59 | 0.59 | -14.35% | 1,373,348 |
| Jul 30, 2026 | 0.87 | 0.88 | 0.66 | 0.69 | 0.69 | -26.21% | 794,972 |
| Jul 29, 2026 | 1.23 | 1.27 | 0.91 | 0.94 | 0.94 | -28.07% | 558,420 |
| Jul 28, 2026 | 1.27 | 1.51 | 1.07 | 1.30 | 1.30 | 8.29% | 1,146,522 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -3.34% | 76,192 |
| Jul 24, 2026 | 1.15 | 1.24 | 1.12 | 1.24 | 1.24 | 6.70% | 295,420 |
| Jul 23, 2026 | 1.36 | 1.36 | 1.05 | 1.16 | 1.16 | -28.01% | 233,636 |
| Jul 22, 2026 | 1.64 | 1.75 | 1.61 | 1.62 | 1.62 | -1.28% | 190,885 |
| Jul 21, 2026 | 1.58 | 1.78 | 1.58 | 1.64 | 1.64 | -0.43% | 111,302 |
| Jul 20, 2026 | 1.83 | 1.84 | 1.54 | 1.65 | 1.65 | -9.79% | 142,500 |
| Jul 17, 2026 | 1.95 | 1.95 | 1.78 | 1.82 | 1.82 | -5.62% | 51,151 |
| Jul 16, 2026 | 1.95 | 1.95 | 1.83 | 1.93 | 1.93 | -0.16% | 50,040 |
| Jul 15, 2026 | 1.92 | 1.99 | 1.85 | 1.94 | 1.94 | -0.77% | 58,104 |
| Jul 14, 2026 | 1.86 | 2.14 | 1.85 | 1.95 | 1.95 | 6.85% | 170,511 |
| Jul 13, 2026 | 2.04 | 2.04 | 1.75 | 1.83 | 1.83 | -10.93% | 201,807 |
| Jul 10, 2026 | 2.23 | 2.27 | 1.96 | 2.05 | 2.05 | -4.70% | 520,662 |
| Jul 9, 2026 | 2.20 | 2.55 | 2.01 | 2.15 | 2.15 | - | 368,134 |
| Jul 8, 2026 | 2.65 | 2.76 | 2.06 | 2.15 | 2.15 | -22.52% | 310,805 |
| Jul 7, 2026 | 3.41 | 3.47 | 2.65 | 2.78 | 2.78 | -24.75% | 296,694 |
| Jul 6, 2026 | 4.50 | 4.55 | 3.51 | 3.69 | 3.69 | -28.40% | 352,088 |
| Jul 2, 2026 | 5.80 | 7.25 | 5.05 | 5.15 | 5.15 | 4.08% | 7,378,147 |
| Jul 1, 2026 | 6.40 | 6.40 | 4.92 | 4.95 | 4.95 | -20.83% | 555,571 |
| Jun 30, 2026 | 6.62 | 7.89 | 6.15 | 6.25 | 6.25 | -3.10% | 151,732 |
| Jun 29, 2026 | 7.65 | 7.65 | 6.45 | 6.45 | 6.45 | -15.13% | 76,649 |
| Jun 26, 2026 | 9.20 | 9.60 | 6.95 | 7.60 | 7.60 | -19.58% | 462,332 |
| Jun 25, 2026 | 11.75 | 11.75 | 9.45 | 9.45 | 9.45 | -22.22% | 57,453 |
| Jun 24, 2026 | 13.90 | 17.75 | 11.00 | 12.15 | 12.15 | -18.18% | 105,484 |
| Jun 23, 2026 | 12.05 | 15.10 | 11.75 | 14.85 | 14.85 | -21.84% | 109,877 |
| Jun 22, 2026 | 17.30 | 19.00 | 15.60 | 19.00 | 19.00 | 9.51% | 205,298 |
| Jun 18, 2026 | 17.75 | 18.75 | 16.38 | 17.35 | 17.35 | 5.92% | 198,608 |
| Jun 17, 2026 | 16.50 | 17.88 | 16.01 | 16.38 | 16.38 | -3.65% | 33,237 |
| Jun 16, 2026 | 15.40 | 17.00 | 15.36 | 17.00 | 17.00 | 5.26% | 4,673 |
| Jun 15, 2026 | 18.60 | 19.19 | 15.04 | 16.15 | 16.15 | -12.21% | 36,330 |
| Jun 12, 2026 | 16.60 | 18.99 | 16.60 | 18.40 | 18.40 | 2.54% | 16,160 |
| Jun 11, 2026 | 16.40 | 18.95 | 15.41 | 17.94 | 17.94 | -2.92% | 510,347 |