Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
0.5910
-0.0990 (-14.35%)
At close: Jul 31, 2026, 4:00 PM EDT
0.5600
-0.0310 (-5.25%)
After-hours: Jul 31, 2026, 7:59 PM EDT
WHLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.69 | 0.72 | 0.57 | 0.59 | 0.59 | -14.35% | 1,318,009 |
| Jul 30, 2026 | 0.87 | 0.88 | 0.66 | 0.69 | 0.69 | -26.21% | 685,040 |
| Jul 29, 2026 | 1.23 | 1.27 | 0.91 | 0.94 | 0.94 | -28.07% | 548,870 |
| 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 |
| Jun 10, 2026 | 17.40 | 20.00 | 16.80 | 18.48 | 18.48 | 5.12% | 22,368 |
| Jun 9, 2026 | 16.41 | 17.58 | 16.02 | 17.58 | 17.58 | 4.64% | 9,011 |
| Jun 8, 2026 | 15.91 | 16.80 | 15.34 | 16.80 | 16.80 | 5.40% | 3,289 |
| Jun 5, 2026 | 17.40 | 17.40 | 15.40 | 15.94 | 15.94 | -7.25% | 8,662 |
| Jun 4, 2026 | 17.40 | 17.84 | 17.00 | 17.19 | 17.19 | -4.52% | 10,159 |
| Jun 3, 2026 | 18.99 | 18.99 | 17.40 | 18.00 | 18.00 | -5.27% | 6,419 |
| Jun 2, 2026 | 19.53 | 19.57 | 18.80 | 19.00 | 19.00 | -2.88% | 5,339 |
| Jun 1, 2026 | 20.00 | 20.68 | 19.00 | 19.57 | 19.57 | -5.93% | 11,127 |
| May 29, 2026 | 21.40 | 21.60 | 20.60 | 20.80 | 20.80 | -4.59% | 10,836 |
| May 28, 2026 | 19.80 | 22.20 | 19.80 | 21.80 | 21.80 | 6.86% | 33,109 |
| May 27, 2026 | 21.80 | 22.40 | 20.00 | 20.40 | 20.40 | -13.56% | 147,442 |
| May 26, 2026 | 20.20 | 24.00 | 19.20 | 23.60 | 23.60 | 3.51% | 34,089 |
| May 22, 2026 | 23.80 | 24.60 | 22.40 | 22.80 | 22.80 | -11.63% | 61,086 |
| May 21, 2026 | 23.40 | 29.80 | 22.40 | 25.80 | 25.80 | 38.34% | 2,111,120 |
| May 20, 2026 | 19.20 | 19.60 | 17.60 | 18.65 | 18.65 | -1.95% | 2,306 |