Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
0.3732
-0.0085 (-2.23%)
Sep 10, 2026, 4:00 PM EDT - Market closed
WHLR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.23% | 629,419 |
| Sep 9, 2026 | 0.37 | 0.39 | 0.33 | 0.38 | 0.38 | -1.34% | 772,313 |
| Sep 8, 2026 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | -7.53% | 874,734 |
| Sep 4, 2026 | 0.51 | 0.51 | 0.42 | 0.42 | 0.42 | -18.27% | 1,214,962 |
| Sep 3, 2026 | 0.49 | 0.52 | 0.47 | 0.51 | 0.51 | -2.57% | 913,144 |
| Sep 2, 2026 | 0.54 | 0.55 | 0.48 | 0.53 | 0.53 | -9.30% | 2,755,294 |
| Sep 1, 2026 | 0.68 | 0.68 | 0.55 | 0.58 | 0.58 | -14.81% | 3,624,320 |
| Aug 31, 2026 | 0.90 | 0.90 | 0.66 | 0.68 | 0.68 | -36.45% | 5,036,424 |
| Aug 28, 2026 | 1.45 | 1.55 | 0.94 | 1.07 | 1.07 | -4.46% | 47,701,078 |
| Aug 27, 2026 | 1.62 | 1.63 | 1.06 | 1.12 | 1.12 | -29.82% | 946,976 |
| Aug 26, 2026 | 1.47 | 1.64 | 1.43 | 1.60 | 1.60 | 8.87% | 217,179 |
| Aug 25, 2026 | 1.41 | 1.50 | 1.36 | 1.47 | 1.47 | 0.38% | 276,493 |
| Aug 24, 2026 | 1.36 | 1.57 | 1.36 | 1.46 | 1.46 | 2.30% | 1,193,076 |
| Aug 21, 2026 | 1.42 | 1.47 | 1.35 | 1.43 | 1.43 | -1.33% | 75,936 |
| Aug 20, 2026 | 1.46 | 1.52 | 1.39 | 1.45 | 1.45 | -2.82% | 44,686 |
| Aug 19, 2026 | 1.48 | 1.64 | 1.41 | 1.49 | 1.49 | -0.75% | 148,585 |
| Aug 18, 2026 | 1.37 | 1.56 | 1.35 | 1.50 | 1.50 | 0.27% | 131,117 |
| Aug 17, 2026 | 1.51 | 1.59 | 1.37 | 1.50 | 1.50 | 2.58% | 2,589,191 |
| Aug 14, 2026 | 1.63 | 1.68 | 1.40 | 1.46 | 1.46 | -11.59% | 166,912 |
| Aug 13, 2026 | 1.68 | 1.68 | 1.60 | 1.65 | 1.65 | -1.81% | 47,217 |
| Aug 12, 2026 | 1.83 | 1.88 | 1.68 | 1.68 | 1.68 | -8.28% | 194,492 |
| Aug 11, 2026 | 1.70 | 1.84 | 1.66 | 1.83 | 1.83 | 9.00% | 68,857 |
| Aug 10, 2026 | 1.80 | 1.80 | 1.67 | 1.68 | 1.68 | -5.36% | 105,327 |
| Aug 7, 2026 | 1.89 | 1.96 | 1.73 | 1.78 | 1.78 | -9.57% | 69,702 |
| Aug 6, 2026 | 2.00 | 2.04 | 1.82 | 1.96 | 1.96 | -5.12% | 225,512 |
| Aug 5, 2026 | 2.08 | 2.12 | 1.92 | 2.07 | 2.07 | -2.30% | 150,135 |
| Aug 4, 2026 | 2.06 | 2.13 | 1.48 | 2.12 | 2.12 | 1.96% | 310,928 |
| Aug 3, 2026 | 2.40 | 2.42 | 2.02 | 2.08 | 2.08 | -12.12% | 928,671 |
| Jul 31, 2026 | 2.76 | 2.90 | 2.28 | 2.36 | 2.36 | -14.35% | 343,337 |
| Jul 30, 2026 | 3.48 | 3.52 | 2.64 | 2.76 | 2.76 | -26.21% | 198,743 |
| Jul 29, 2026 | 4.92 | 5.08 | 3.64 | 3.74 | 3.74 | -28.07% | 139,605 |
| Jul 28, 2026 | 5.08 | 6.04 | 4.28 | 5.20 | 5.20 | 8.29% | 286,630 |
| Jul 27, 2026 | 5.00 | 5.00 | 4.71 | 4.80 | 4.80 | -3.34% | 19,048 |
| Jul 24, 2026 | 4.60 | 4.97 | 4.47 | 4.97 | 4.97 | 6.70% | 73,855 |
| Jul 23, 2026 | 5.45 | 5.45 | 4.21 | 4.66 | 4.66 | -28.01% | 58,409 |
| Jul 22, 2026 | 6.57 | 7.00 | 6.43 | 6.47 | 6.47 | -1.28% | 47,721 |
| Jul 21, 2026 | 6.33 | 7.10 | 6.33 | 6.55 | 6.55 | -0.43% | 27,825 |
| Jul 20, 2026 | 7.33 | 7.37 | 6.15 | 6.58 | 6.58 | -9.79% | 35,625 |
| Jul 17, 2026 | 7.80 | 7.80 | 7.11 | 7.29 | 7.29 | -5.62% | 12,787 |
| Jul 16, 2026 | 7.78 | 7.78 | 7.30 | 7.73 | 7.73 | -0.16% | 12,510 |
| Jul 15, 2026 | 7.66 | 7.95 | 7.40 | 7.74 | 7.74 | -0.77% | 14,526 |
| Jul 14, 2026 | 7.45 | 8.55 | 7.41 | 7.80 | 7.80 | 6.85% | 42,627 |
| Jul 13, 2026 | 8.15 | 8.15 | 7.00 | 7.30 | 7.30 | -10.93% | 50,451 |
| Jul 10, 2026 | 8.91 | 9.07 | 7.82 | 8.20 | 8.20 | -4.70% | 130,165 |
| Jul 9, 2026 | 8.79 | 10.20 | 8.02 | 8.60 | 8.60 | - | 92,033 |
| Jul 8, 2026 | 10.60 | 11.05 | 8.25 | 8.60 | 8.60 | -22.52% | 77,701 |
| Jul 7, 2026 | 13.63 | 13.86 | 10.58 | 11.10 | 11.10 | -24.75% | 74,173 |
| Jul 6, 2026 | 18.00 | 18.18 | 14.04 | 14.75 | 14.75 | -28.40% | 88,022 |
| Jul 2, 2026 | 23.20 | 29.00 | 20.20 | 20.60 | 20.60 | 4.08% | 1,844,536 |
| Jul 1, 2026 | 25.60 | 25.60 | 19.69 | 19.79 | 19.79 | -20.83% | 138,892 |