Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
0.4098
-0.0202 (-4.70%)
At close: Jul 10, 2026, 4:00 PM EDT
0.4185
+0.0087 (2.12%)
After-hours: Jul 10, 2026, 7:59 PM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.45 | 0.45 | 0.39 | 0.41 | 0.41 | -4.70% | 2,511,722 |
| Jul 9, 2026 | 0.44 | 0.51 | 0.40 | 0.43 | 0.43 | - | 1,748,807 |
| Jul 8, 2026 | 0.53 | 0.55 | 0.41 | 0.43 | 0.43 | -22.52% | 1,427,462 |
| Jul 7, 2026 | 0.68 | 0.69 | 0.53 | 0.56 | 0.56 | -24.75% | 1,306,030 |
| Jul 6, 2026 | 0.90 | 0.91 | 0.70 | 0.74 | 0.74 | -28.40% | 1,625,908 |
| Jul 2, 2026 | 1.16 | 1.45 | 1.01 | 1.03 | 1.03 | 4.08% | 36,163,747 |
| Jul 1, 2026 | 1.28 | 1.28 | 0.98 | 0.99 | 0.99 | -20.83% | 467,042 |
| Jun 30, 2026 | 1.33 | 1.58 | 1.23 | 1.25 | 1.25 | -3.10% | 754,283 |
| Jun 29, 2026 | 1.53 | 1.53 | 1.29 | 1.29 | 1.29 | -15.13% | 383,246 |
| Jun 26, 2026 | 1.84 | 1.92 | 1.39 | 1.52 | 1.52 | -19.58% | 2,311,661 |
| Jun 25, 2026 | 2.35 | 2.35 | 1.89 | 1.89 | 1.89 | -22.22% | 287,266 |
| Jun 24, 2026 | 2.78 | 3.55 | 2.20 | 2.43 | 2.43 | -18.18% | 527,421 |
| Jun 23, 2026 | 2.41 | 3.02 | 2.35 | 2.97 | 2.97 | -21.84% | 549,387 |
| Jun 22, 2026 | 3.46 | 3.80 | 3.12 | 3.80 | 3.80 | 9.51% | 1,026,493 |
| Jun 18, 2026 | 3.55 | 3.75 | 3.28 | 3.47 | 3.47 | 5.92% | 993,040 |
| Jun 17, 2026 | 3.30 | 3.58 | 3.20 | 3.28 | 3.28 | -3.65% | 166,189 |
| Jun 16, 2026 | 3.08 | 3.40 | 3.07 | 3.40 | 3.40 | 5.26% | 23,369 |
| Jun 15, 2026 | 3.72 | 3.84 | 3.01 | 3.23 | 3.23 | -12.21% | 181,653 |
| Jun 12, 2026 | 3.32 | 3.80 | 3.32 | 3.68 | 3.68 | 2.54% | 80,803 |
| Jun 11, 2026 | 3.28 | 3.79 | 3.08 | 3.59 | 3.59 | -2.92% | 2,551,739 |
| Jun 10, 2026 | 3.48 | 4.00 | 3.36 | 3.70 | 3.70 | 5.12% | 111,843 |
| Jun 9, 2026 | 3.28 | 3.52 | 3.20 | 3.52 | 3.52 | 4.64% | 45,058 |
| Jun 8, 2026 | 3.18 | 3.36 | 3.07 | 3.36 | 3.36 | 5.40% | 16,449 |
| Jun 5, 2026 | 3.48 | 3.48 | 3.08 | 3.19 | 3.19 | -7.25% | 43,313 |
| Jun 4, 2026 | 3.48 | 3.57 | 3.40 | 3.44 | 3.44 | -4.52% | 50,796 |
| Jun 3, 2026 | 3.80 | 3.80 | 3.48 | 3.60 | 3.60 | -5.27% | 32,099 |
| Jun 2, 2026 | 3.91 | 3.91 | 3.76 | 3.80 | 3.80 | -2.88% | 26,696 |
| Jun 1, 2026 | 4.00 | 4.14 | 3.80 | 3.91 | 3.91 | -5.93% | 55,638 |
| May 29, 2026 | 4.28 | 4.32 | 4.12 | 4.16 | 4.16 | -4.59% | 54,182 |
| May 28, 2026 | 3.96 | 4.44 | 3.96 | 4.36 | 4.36 | 6.86% | 165,547 |
| May 27, 2026 | 4.36 | 4.48 | 4.00 | 4.08 | 4.08 | -13.56% | 737,211 |
| May 26, 2026 | 4.04 | 4.80 | 3.84 | 4.72 | 4.72 | 3.51% | 170,447 |
| May 22, 2026 | 4.76 | 4.92 | 4.48 | 4.56 | 4.56 | -11.63% | 305,431 |
| May 21, 2026 | 4.68 | 5.96 | 4.48 | 5.16 | 5.16 | 38.34% | 10,555,602 |
| May 20, 2026 | 3.84 | 3.92 | 3.52 | 3.73 | 3.73 | -1.95% | 11,530 |
| May 19, 2026 | 3.96 | 4.16 | 3.80 | 3.80 | 3.80 | -4.90% | 19,023 |
| May 18, 2026 | 4.66 | 4.72 | 3.68 | 4.00 | 4.00 | -10.71% | 36,268 |
| May 15, 2026 | 4.72 | 4.72 | 4.48 | 4.48 | 4.48 | -5.08% | 9,551 |
| May 14, 2026 | 4.88 | 5.02 | 4.68 | 4.72 | 4.72 | -0.84% | 21,410 |
| May 13, 2026 | 4.56 | 5.32 | 4.48 | 4.76 | 4.76 | 6.25% | 57,399 |
| May 12, 2026 | 4.56 | 4.68 | 4.28 | 4.48 | 4.48 | 4.67% | 18,125 |
| May 11, 2026 | 4.36 | 4.60 | 4.24 | 4.28 | 4.28 | -6.14% | 31,188 |
| May 8, 2026 | 4.40 | 4.77 | 4.20 | 4.56 | 4.56 | - | 25,242 |
| May 7, 2026 | 4.76 | 4.80 | 4.44 | 4.56 | 4.56 | -4.20% | 34,411 |
| May 6, 2026 | 5.64 | 5.92 | 4.12 | 4.76 | 4.76 | -38.02% | 205,929 |
| May 5, 2026 | 7.48 | 7.80 | 6.92 | 7.68 | 7.68 | 0.52% | 37,704 |
| May 4, 2026 | 7.68 | 8.24 | 6.92 | 7.64 | 7.64 | -2.55% | 135,314 |
| May 1, 2026 | 7.32 | 8.44 | 6.88 | 7.84 | 7.84 | 8.29% | 464,082 |
| Apr 30, 2026 | 7.00 | 7.32 | 6.72 | 7.24 | 7.24 | 4.02% | 20,473 |
| Apr 29, 2026 | 7.44 | 7.76 | 6.80 | 6.96 | 6.96 | -7.94% | 22,608 |