Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
3.240
-0.230 (-6.63%)
Jun 22, 2026, 10:24 AM EDT - Market open
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.46 | 3.69 | 3.35 | 3.23 | - | -6.92% | 360,657 |
| Jun 18, 2026 | 3.55 | 3.75 | 3.28 | 3.47 | 3.47 | 5.92% | 973,898 |
| 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 |
| Apr 28, 2026 | 7.20 | 7.96 | 7.00 | 7.56 | 7.56 | - | 10,426 |
| Apr 27, 2026 | 7.04 | 7.72 | 6.56 | 7.56 | 7.56 | 6.18% | 30,901 |
| Apr 24, 2026 | 7.64 | 10.72 | 6.60 | 7.12 | 7.12 | -5.32% | 591,171 |
| Apr 23, 2026 | 7.88 | 8.08 | 7.28 | 7.52 | 7.52 | -3.59% | 28,464 |
| Apr 22, 2026 | 7.88 | 8.12 | 7.49 | 7.80 | 7.80 | -1.02% | 22,962 |
| Apr 21, 2026 | 8.48 | 8.72 | 7.28 | 7.88 | 7.88 | -8.80% | 35,373 |
| Apr 20, 2026 | 8.16 | 9.32 | 7.78 | 8.64 | 8.64 | 7.25% | 55,089 |
| Apr 17, 2026 | 9.01 | 9.23 | 8.05 | 8.06 | 8.06 | -10.51% | 49,235 |
| Apr 16, 2026 | 9.36 | 9.56 | 8.83 | 9.00 | 9.00 | -6.00% | 21,440 |
| Apr 15, 2026 | 9.37 | 10.08 | 9.24 | 9.58 | 9.58 | 2.97% | 11,800 |
| Apr 14, 2026 | 9.00 | 9.72 | 8.82 | 9.30 | 9.30 | -13.02% | 16,597 |
| Apr 13, 2026 | 9.84 | 11.15 | 9.78 | 10.69 | 10.69 | 8.00% | 72,282 |
| Apr 10, 2026 | 10.09 | 10.09 | 9.84 | 9.90 | 9.90 | -0.59% | 2,626 |