Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
0.3850
-0.0732 (-15.98%)
At close: Nov 6, 2026, 4:00 PM EST
0.4290
+0.0440 (11.43%)
After-hours: Nov 6, 2026, 7:59 PM EST
WHLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.44 | 0.45 | 0.34 | 0.39 | 0.39 | -15.98% | 10,347,764 |
| Nov 5, 2026 | 0.47 | 0.60 | 0.43 | 0.46 | 0.46 | -5.58% | 1,536,811 |
| Nov 4, 2026 | 0.58 | 0.60 | 0.43 | 0.49 | 0.49 | -19.39% | 883,014 |
| Nov 3, 2026 | 0.54 | 0.69 | 0.53 | 0.60 | 0.60 | -1.47% | 1,625,313 |
| Nov 2, 2026 | 0.99 | 1.09 | 0.58 | 0.61 | 0.61 | -60.32% | 2,578,893 |
| Oct 30, 2026 | 1.40 | 1.62 | 1.35 | 1.54 | 1.54 | 8.80% | 434,967 |
| Oct 29, 2026 | 1.52 | 1.64 | 1.40 | 1.42 | 1.42 | -12.24% | 220,586 |
| Oct 28, 2026 | 1.58 | 1.63 | 1.42 | 1.61 | 1.61 | -5.05% | 2,211,125 |
| Oct 27, 2026 | 1.92 | 1.95 | 1.68 | 1.70 | 1.70 | -16.88% | 138,322 |
| Oct 26, 2026 | 2.09 | 2.13 | 1.90 | 2.04 | 2.04 | -4.59% | 72,253 |
| Oct 23, 2026 | 2.32 | 2.33 | 2.03 | 2.14 | 2.14 | -16.41% | 130,141 |
| Oct 22, 2026 | 2.50 | 2.72 | 2.33 | 2.56 | 2.56 | -19.42% | 419,706 |
| Oct 21, 2026 | 2.61 | 3.41 | 2.31 | 3.18 | 3.18 | 47.35% | 15,684,689 |
| Oct 20, 2026 | 2.05 | 2.16 | 2.04 | 2.16 | 2.16 | 2.19% | 40,286 |
| Oct 19, 2026 | 2.29 | 2.29 | 2.05 | 2.11 | 2.11 | -7.00% | 55,468 |
| Oct 16, 2026 | 2.59 | 2.59 | 2.04 | 2.27 | 2.27 | -7.71% | 123,733 |
| Oct 15, 2026 | 2.40 | 2.62 | 2.30 | 2.46 | 2.46 | 2.50% | 129,645 |
| Oct 14, 2026 | 2.58 | 2.70 | 2.34 | 2.40 | 2.40 | -12.95% | 57,037 |
| Oct 13, 2026 | 2.44 | 2.80 | 2.25 | 2.76 | 2.76 | 0.35% | 142,544 |
| Oct 12, 2026 | 3.40 | 3.42 | 2.75 | 2.75 | 2.75 | -19.94% | 248,016 |
| Oct 9, 2026 | 3.90 | 3.98 | 3.37 | 3.43 | 3.43 | -18.03% | 392,086 |
| Oct 8, 2026 | 4.20 | 4.45 | 3.96 | 4.19 | 4.19 | 1.29% | 998,625 |
| Oct 7, 2026 | 5.15 | 5.52 | 4.09 | 4.13 | 4.13 | -24.29% | 502,634 |
| Oct 6, 2026 | 6.96 | 8.10 | 5.04 | 5.46 | 5.46 | -16.51% | 2,515,195 |
| Oct 5, 2026 | 12.48 | 12.48 | 6.54 | 6.54 | 6.54 | -47.34% | 1,042,416 |
| Oct 2, 2026 | 17.88 | 18.48 | 12.18 | 12.42 | 12.42 | -27.37% | 98,936 |
| Oct 1, 2026 | 19.02 | 19.02 | 17.10 | 17.10 | 17.10 | -12.31% | 25,980 |
| Sep 30, 2026 | 18.66 | 20.76 | 17.82 | 19.50 | 19.50 | -2.69% | 58,567 |
| Sep 29, 2026 | 23.34 | 23.64 | 19.38 | 20.04 | 20.04 | -18.34% | 57,913 |
| Sep 28, 2026 | 26.10 | 26.88 | 22.68 | 24.54 | 24.54 | -21.35% | 91,363 |
| Sep 25, 2026 | 29.16 | 32.64 | 26.29 | 31.20 | 31.20 | 39.04% | 2,205,262 |
| Sep 24, 2026 | 25.80 | 28.08 | 17.39 | 22.44 | 22.44 | -31.25% | 584,218 |
| Sep 23, 2026 | 31.23 | 52.26 | 28.50 | 32.64 | 32.64 | 190.91% | 15,470,952 |
| Sep 22, 2026 | 12.12 | 14.04 | 9.90 | 11.22 | 11.22 | -9.58% | 2,135,394 |
| Sep 21, 2026 | 13.34 | 13.58 | 11.60 | 12.41 | 12.41 | -14.13% | 35,538 |
| Sep 18, 2026 | 17.87 | 18.58 | 14.31 | 14.45 | 14.45 | -29.06% | 147,242 |
| Sep 17, 2026 | 20.52 | 21.14 | 19.63 | 20.37 | 20.37 | -1.49% | 26,897 |
| Sep 16, 2026 | 18.90 | 29.70 | 17.28 | 20.68 | 20.68 | 9.09% | 454,290 |
| Sep 15, 2026 | 19.95 | 19.95 | 17.64 | 18.95 | 18.95 | -3.99% | 10,696 |
| Sep 14, 2026 | 20.10 | 20.79 | 19.31 | 19.74 | 19.74 | -6.69% | 6,086 |
| Sep 11, 2026 | 20.34 | 21.38 | 19.31 | 21.16 | 21.16 | 4.98% | 12,801 |
| Sep 10, 2026 | 20.39 | 20.52 | 18.97 | 20.15 | 20.15 | -2.23% | 12,674 |
| Sep 9, 2026 | 19.92 | 20.94 | 17.64 | 20.61 | 20.61 | -1.34% | 14,950 |
| Sep 8, 2026 | 21.08 | 21.92 | 19.98 | 20.89 | 20.89 | -7.53% | 17,839 |
| Sep 4, 2026 | 27.66 | 27.66 | 22.59 | 22.59 | 22.59 | -18.27% | 27,153 |
| Sep 3, 2026 | 26.47 | 27.83 | 25.52 | 27.64 | 27.64 | -2.57% | 16,910 |
| Sep 2, 2026 | 29.20 | 29.70 | 25.92 | 28.37 | 28.37 | -9.30% | 51,023 |
| Sep 1, 2026 | 36.72 | 36.72 | 29.59 | 31.28 | 31.28 | -14.81% | 67,117 |
| Aug 31, 2026 | 48.74 | 48.74 | 35.78 | 36.72 | 36.72 | -36.45% | 93,267 |
| Aug 28, 2026 | 78.03 | 83.70 | 50.75 | 57.78 | 57.78 | -4.46% | 883,353 |