Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
4.010
-0.220 (-5.20%)
At close: Oct 3, 2025, 4:00 PM EDT
4.048
+0.038 (0.95%)
After-hours: Oct 3, 2025, 4:00 PM EDT

WHLRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20254.044.053.954.054.05-4.30%3,798
Oct 2, 20253.944.233.924.234.23-700
Sep 30, 20254.014.233.914.234.231.20%6,458
Sep 29, 20254.144.184.024.184.180.72%400
Sep 26, 20254.244.244.014.154.153.75%1,867
Sep 25, 20254.074.073.904.004.000.76%89,537
Sep 24, 20254.004.103.913.973.97-0.75%43,035
Sep 23, 20254.004.073.854.004.00-40,641
Sep 22, 20253.994.103.884.004.000.25%62,101
Sep 19, 20254.054.203.803.993.99-5.00%45,724
Sep 18, 20254.224.254.124.204.20-23,525
Sep 17, 20254.154.204.104.204.201.20%4,414
Sep 16, 20254.104.154.074.154.15-19,893
Sep 15, 20254.104.154.054.154.151.22%2,711
Sep 12, 20254.154.184.074.104.10-2.84%24,217
Sep 11, 20253.954.223.934.224.225.76%14,551
Sep 10, 20253.973.993.913.993.990.50%1,311
Sep 9, 20253.833.993.803.973.971.28%8,287
Sep 8, 20253.843.933.813.923.92-2.97%857
Sep 5, 20253.814.043.804.044.041.00%836
Sep 4, 20253.784.103.784.004.00-4.31%1,206
Sep 3, 20253.904.183.824.184.187.18%9,389
Aug 29, 20253.893.903.893.903.90-1.27%704
Aug 28, 20253.763.953.763.953.95-1,064
Aug 27, 20253.953.953.953.953.952.60%540
Aug 25, 20253.853.853.853.853.854.05%199
Aug 22, 20253.663.893.503.703.70-2.63%2,001
Aug 21, 20253.903.903.673.803.80-0.73%5,364
Aug 20, 20253.763.833.763.833.83-1.09%729
Aug 19, 20253.903.903.873.873.87-2.03%1,159
Aug 15, 20253.783.973.783.953.951.28%695
Aug 14, 20253.903.903.903.903.90-164
Aug 13, 20253.823.903.823.903.908.03%215
Aug 12, 20253.573.953.573.613.61-9.30%1,555
Aug 11, 20253.674.003.673.983.98-0.25%3,657
Aug 8, 20253.904.003.703.993.99-0.25%8,678
Aug 7, 20253.914.003.914.004.000.25%3,125
Aug 6, 20253.993.993.993.993.99-0.25%101
Aug 5, 20253.924.003.924.004.001.65%2,700
Aug 4, 20253.904.003.883.943.94-1.50%2,133
Aug 1, 20254.004.004.004.004.00-0.12%1,460
Jul 28, 20254.004.004.004.004.00-410
Jul 25, 20254.004.003.964.004.00-1,500
Jul 23, 20254.004.003.864.004.002.25%1,035
Jul 22, 20253.644.003.643.913.91-2.20%2,119
Jul 21, 20253.754.203.504.004.000.50%13,055
Jul 14, 20253.983.983.983.983.981.97%286
Jul 10, 20253.544.113.533.903.90-1.93%1,515
Jul 9, 20253.983.983.983.983.981.53%163
Jul 2, 20253.923.923.923.923.92-1.01%224