Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
1.120
+0.050 (4.67%)
At close: May 12, 2026, 4:00 PM EDT
1.120
0.00 (0.02%)
After-hours: May 12, 2026, 7:57 PM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.14 | 1.17 | 1.07 | 1.12 | 1.12 | 4.67% | 71,370 |
| May 11, 2026 | 1.09 | 1.15 | 1.06 | 1.07 | 1.07 | -6.14% | 114,871 |
| May 8, 2026 | 1.10 | 1.19 | 1.05 | 1.14 | 1.14 | - | 96,470 |
| May 7, 2026 | 1.19 | 1.20 | 1.11 | 1.14 | 1.14 | -4.20% | 133,547 |
| May 6, 2026 | 1.41 | 1.48 | 1.03 | 1.19 | 1.19 | -38.02% | 793,337 |
| May 5, 2026 | 1.87 | 1.95 | 1.73 | 1.92 | 1.92 | 0.52% | 145,635 |
| May 4, 2026 | 1.92 | 2.06 | 1.73 | 1.91 | 1.91 | -2.55% | 531,016 |
| May 1, 2026 | 1.83 | 2.11 | 1.72 | 1.96 | 1.96 | 8.29% | 467,389 |
| Apr 30, 2026 | 1.75 | 1.83 | 1.68 | 1.81 | 1.81 | 4.02% | 81,007 |
| Apr 29, 2026 | 1.86 | 1.94 | 1.70 | 1.74 | 1.74 | -7.94% | 90,341 |
| Apr 28, 2026 | 1.80 | 1.99 | 1.75 | 1.89 | 1.89 | - | 41,706 |
| Apr 27, 2026 | 1.76 | 1.93 | 1.64 | 1.89 | 1.89 | 6.18% | 123,604 |
| Apr 24, 2026 | 1.91 | 2.68 | 1.65 | 1.78 | 1.78 | -5.32% | 2,364,686 |
| Apr 23, 2026 | 1.97 | 2.02 | 1.82 | 1.88 | 1.88 | -3.59% | 113,856 |
| Apr 22, 2026 | 1.97 | 2.03 | 1.87 | 1.95 | 1.95 | -1.02% | 91,849 |
| Apr 21, 2026 | 2.12 | 2.18 | 1.82 | 1.97 | 1.97 | -8.80% | 141,492 |
| Apr 20, 2026 | 2.04 | 2.33 | 1.95 | 2.16 | 2.16 | 7.25% | 220,359 |
| Apr 17, 2026 | 2.25 | 2.31 | 2.01 | 2.01 | 2.01 | -10.49% | 196,941 |
| Apr 16, 2026 | 2.34 | 2.39 | 2.21 | 2.25 | 2.25 | -6.02% | 85,762 |
| Apr 15, 2026 | 2.34 | 2.52 | 2.31 | 2.39 | 2.39 | 2.97% | 47,200 |
| Apr 14, 2026 | 2.25 | 2.43 | 2.21 | 2.33 | 2.33 | -13.02% | 66,390 |
| Apr 13, 2026 | 2.46 | 2.79 | 2.45 | 2.67 | 2.67 | 8.00% | 289,129 |
| Apr 10, 2026 | 2.52 | 2.52 | 2.46 | 2.48 | 2.48 | -0.60% | 10,505 |
| Apr 9, 2026 | 2.49 | 2.52 | 2.40 | 2.49 | 2.49 | -0.20% | 21,798 |
| Apr 8, 2026 | 2.56 | 2.67 | 2.46 | 2.50 | 2.50 | -2.16% | 50,703 |
| Apr 7, 2026 | 2.70 | 2.70 | 2.49 | 2.55 | 2.55 | -5.56% | 37,637 |
| Apr 6, 2026 | 2.84 | 2.84 | 2.66 | 2.70 | 2.70 | -2.17% | 30,935 |
| Apr 2, 2026 | 2.82 | 2.82 | 2.67 | 2.76 | 2.76 | -1.08% | 25,692 |
| Apr 1, 2026 | 2.79 | 2.86 | 2.79 | 2.79 | 2.79 | 0.47% | 9,848 |
| Mar 31, 2026 | 2.73 | 2.85 | 2.72 | 2.78 | 2.78 | -0.22% | 26,238 |
| Mar 30, 2026 | 3.12 | 3.15 | 2.75 | 2.78 | 2.78 | -9.94% | 33,148 |
| Mar 27, 2026 | 3.09 | 3.21 | 2.99 | 3.09 | 3.09 | 0.98% | 17,141 |
| Mar 26, 2026 | 3.30 | 3.51 | 3.00 | 3.06 | 3.06 | -10.53% | 25,346 |
| Mar 25, 2026 | 3.60 | 3.60 | 3.33 | 3.42 | 3.42 | -3.39% | 13,581 |
| Mar 24, 2026 | 3.39 | 3.59 | 3.36 | 3.54 | 3.54 | 0.43% | 28,535 |
| Mar 23, 2026 | 3.33 | 3.69 | 3.27 | 3.53 | 3.53 | 10.85% | 34,464 |
| Mar 20, 2026 | 3.51 | 3.53 | 3.06 | 3.18 | 3.18 | -9.40% | 31,845 |
| Mar 19, 2026 | 4.02 | 4.05 | 3.39 | 3.51 | 3.51 | -12.69% | 31,113 |
| Mar 18, 2026 | 4.08 | 4.26 | 3.93 | 4.02 | 4.02 | -2.90% | 27,603 |
| Mar 17, 2026 | 4.11 | 4.26 | 4.05 | 4.14 | 4.14 | - | 19,135 |
| Mar 16, 2026 | 4.41 | 4.41 | 3.99 | 4.14 | 4.14 | -6.12% | 61,975 |
| Mar 13, 2026 | 4.38 | 4.52 | 4.29 | 4.41 | 4.41 | -5.16% | 29,286 |
| Mar 12, 2026 | 4.68 | 4.68 | 4.43 | 4.65 | 4.65 | -0.64% | 34,260 |
| Mar 11, 2026 | 4.62 | 4.71 | 4.53 | 4.68 | 4.68 | -0.64% | 18,601 |
| Mar 10, 2026 | 4.77 | 4.80 | 4.56 | 4.71 | 4.71 | 1.29% | 37,865 |
| Mar 9, 2026 | 4.47 | 4.65 | 4.44 | 4.65 | 4.65 | 4.38% | 28,957 |
| Mar 6, 2026 | 5.34 | 5.45 | 4.44 | 4.46 | 4.46 | -21.01% | 105,006 |
| Mar 5, 2026 | 5.94 | 5.94 | 5.46 | 5.64 | 5.64 | -7.39% | 41,412 |
| Mar 4, 2026 | 5.73 | 6.30 | 5.58 | 6.09 | 6.09 | 9.73% | 99,604 |
| Mar 3, 2026 | 5.55 | 5.71 | 5.28 | 5.55 | 5.55 | -1.60% | 43,384 |