Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
1.950
-0.020 (-1.02%)
At close: Apr 22, 2026, 4:00 PM EDT
1.908
-0.042 (-2.14%)
After-hours: Apr 22, 2026, 7:53 PM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.97 | 2.03 | 1.87 | 1.95 | 1.95 | -1.02% | 85,638 |
| Apr 21, 2026 | 2.12 | 2.18 | 1.82 | 1.97 | 1.97 | -8.80% | 140,542 |
| Apr 20, 2026 | 2.04 | 2.33 | 1.95 | 2.16 | 2.16 | 7.25% | 216,294 |
| 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 |
| Mar 2, 2026 | 5.70 | 5.82 | 5.43 | 5.64 | 5.64 | -1.05% | 30,601 |
| Feb 27, 2026 | 5.49 | 6.69 | 5.49 | 5.70 | 5.70 | -7.32% | 107,488 |
| Feb 26, 2026 | 5.43 | 6.69 | 5.43 | 6.15 | 6.15 | 10.81% | 291,909 |
| Feb 25, 2026 | 5.13 | 5.76 | 4.83 | 5.55 | 5.55 | 10.12% | 1,085,422 |
| Feb 24, 2026 | 5.22 | 5.22 | 4.86 | 5.04 | 5.04 | 2.44% | 43,011 |
| Feb 23, 2026 | 4.77 | 4.98 | 4.59 | 4.92 | 4.92 | 2.50% | 17,221 |
| Feb 20, 2026 | 5.13 | 5.15 | 4.80 | 4.80 | 4.80 | -5.88% | 25,466 |
| Feb 19, 2026 | 5.16 | 5.40 | 5.10 | 5.10 | 5.10 | -1.73% | 23,538 |
| Feb 18, 2026 | 5.01 | 5.19 | 4.89 | 5.19 | 5.19 | 4.22% | 23,957 |
| Feb 17, 2026 | 5.67 | 5.67 | 4.95 | 4.98 | 4.98 | -11.23% | 32,371 |
| Feb 13, 2026 | 6.18 | 6.24 | 5.58 | 5.61 | 5.61 | -9.66% | 67,573 |
| Feb 12, 2026 | 6.00 | 6.39 | 6.00 | 6.21 | 6.21 | 0.98% | 46,266 |
| Feb 11, 2026 | 7.50 | 7.62 | 5.73 | 6.15 | 6.15 | -19.29% | 86,529 |
| Feb 10, 2026 | 7.14 | 8.01 | 6.96 | 7.62 | 7.62 | 0.99% | 60,051 |