Skip to main content
logo
Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
0.9783
-0.0617 (-5.93%)
At close: Jun 1, 2026, 4:00 PM EDT
0.9770
-0.0013 (-0.13%)
After-hours: Jun 1, 2026, 7:40 PM EDT

WHLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 20261.001.030.950.980.98-5.93%219,057
May 29, 20261.071.081.031.041.04-4.59%207,950
May 28, 20260.991.110.991.091.096.86%618,756
May 27, 20261.091.121.001.021.02-13.56%149,267
May 26, 20261.011.200.961.181.183.51%667,776
May 22, 20261.191.231.121.141.14-11.63%1,042,849
May 21, 20261.171.491.121.291.2938.34%41,698,326
May 20, 20260.960.980.880.930.93-1.95%41,326
May 19, 20260.991.040.950.950.95-4.90%73,192
May 18, 20261.171.180.921.001.00-10.71%141,777
May 15, 20261.181.181.121.121.12-5.08%38,207
May 14, 20261.221.261.171.181.18-0.84%85,642
May 13, 20261.141.331.121.191.196.25%229,596
May 12, 20261.141.171.071.121.124.67%72,500
May 11, 20261.091.151.061.071.07-6.14%124,754
May 8, 20261.101.191.051.141.14-100,969
May 7, 20261.191.201.111.141.14-4.20%137,647
May 6, 20261.411.481.031.191.19-38.02%823,717
May 5, 20261.871.951.731.921.920.52%150,816
May 4, 20261.922.061.731.911.91-2.55%541,258
May 1, 20261.832.111.721.961.968.29%1,856,331
Apr 30, 20261.751.831.681.811.814.02%81,894
Apr 29, 20261.861.941.701.741.74-7.94%90,433
Apr 28, 20261.801.991.751.891.89-41,706
Apr 27, 20261.761.931.641.891.896.18%123,604
Apr 24, 20261.912.681.651.781.78-5.32%2,364,686
Apr 23, 20261.972.021.821.881.88-3.59%113,856
Apr 22, 20261.972.031.871.951.95-1.02%91,849
Apr 21, 20262.122.181.821.971.97-8.80%141,492
Apr 20, 20262.042.331.952.162.167.25%220,359
Apr 17, 20262.252.312.012.012.01-10.51%196,941
Apr 16, 20262.342.392.212.252.25-6.00%85,762
Apr 15, 20262.342.522.312.392.392.97%47,200
Apr 14, 20262.252.432.212.332.33-13.02%66,390
Apr 13, 20262.462.792.452.672.678.00%289,129
Apr 10, 20262.522.522.462.482.48-0.59%10,505
Apr 9, 20262.492.522.402.492.49-0.23%21,798
Apr 8, 20262.562.672.462.502.50-2.14%50,703
Apr 7, 20262.702.702.492.552.55-5.56%37,637
Apr 6, 20262.842.842.662.702.70-2.17%30,935
Apr 2, 20262.822.822.672.762.76-1.08%25,692
Apr 1, 20262.792.862.792.792.790.46%9,848
Mar 31, 20262.732.852.722.782.78-0.20%26,238
Mar 30, 20263.123.152.752.782.78-9.94%33,148
Mar 27, 20263.093.212.993.093.090.98%17,141
Mar 26, 20263.303.513.003.063.06-10.53%25,346
Mar 25, 20263.603.603.333.423.42-3.39%13,581
Mar 24, 20263.393.593.363.543.540.43%28,535
Mar 23, 20263.333.693.273.533.5310.85%34,464
Mar 20, 20263.513.533.063.183.18-9.40%31,845