Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
4.000
0.00 (0.00%)
At close: Aug 8, 2025, 4:00 PM
3.990
-0.010 (-0.25%)
After-hours: Aug 8, 2025, 4:00 PM EDT
WHLRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.90 | 4.00 | 3.70 | 3.99 | 3.99 | -0.25% | 8,678 |
| Aug 7, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 0.25% | 3,125 |
| Aug 6, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 101 |
| Aug 5, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 1.65% | 2,700 |
| Aug 4, 2025 | 3.90 | 4.00 | 3.88 | 3.94 | 3.94 | -1.50% | 2,133 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | 1,460 |
| Jul 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 410 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 1,500 |
| Jul 23, 2025 | 4.00 | 4.00 | 3.86 | 4.00 | 4.00 | 2.25% | 1,035 |
| Jul 22, 2025 | 3.64 | 4.00 | 3.64 | 3.91 | 3.91 | -2.20% | 2,119 |
| Jul 21, 2025 | 3.75 | 4.20 | 3.50 | 4.00 | 4.00 | 0.50% | 13,055 |
| Jul 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.97% | 286 |
| Jul 10, 2025 | 3.54 | 4.11 | 3.53 | 3.90 | 3.90 | -1.93% | 1,515 |
| Jul 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 163 |
| Jul 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | 224 |
| Jun 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 113 |
| Jun 25, 2025 | 3.76 | 4.00 | 3.56 | 4.00 | 4.00 | -5.66% | 8,404 |
| Jun 24, 2025 | 4.00 | 4.24 | 4.00 | 4.24 | 4.24 | 3.16% | 351 |
| Jun 23, 2025 | 4.00 | 4.11 | 3.98 | 4.11 | 4.11 | 5.71% | 4,749 |
| Jun 20, 2025 | 3.99 | 4.37 | 3.80 | 3.89 | 3.89 | -2.07% | 7,380 |
| Jun 18, 2025 | 3.60 | 3.97 | 3.51 | 3.97 | 3.97 | -0.75% | 1,512 |
| Jun 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 300 |
| Jun 13, 2025 | 3.71 | 3.99 | 3.14 | 3.95 | 3.95 | -1.25% | 9,137 |
| Jun 11, 2025 | 3.71 | 4.00 | 3.71 | 4.00 | 4.00 | 1.34% | 200 |
| Jun 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.21% | 104 |
| Jun 6, 2025 | 3.71 | 3.91 | 3.71 | 3.90 | 3.90 | -1.27% | 1,097 |
| Jun 4, 2025 | 4.00 | 4.60 | 3.89 | 3.95 | 3.95 | 1.02% | 28,411 |
| Jun 3, 2025 | 4.00 | 4.03 | 3.91 | 3.91 | 3.91 | -2.25% | 5,600 |
| Jun 2, 2025 | 3.77 | 4.00 | 3.77 | 4.00 | 4.00 | - | 305 |
| May 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 1,019 |
| May 27, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.50% | 1,737 |
| May 23, 2025 | 3.73 | 3.97 | 3.71 | 3.97 | 3.97 | 4.75% | 701 |
| May 21, 2025 | 3.90 | 3.90 | 3.72 | 3.79 | 3.79 | -5.25% | 1,028 |
| May 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% | 452 |
| May 16, 2025 | 3.88 | 4.00 | 3.88 | 3.97 | 3.97 | -0.75% | 313 |
| May 15, 2025 | 3.97 | 4.00 | 3.70 | 4.00 | 4.00 | 2.30% | 4,232 |
| May 14, 2025 | 3.75 | 3.91 | 3.75 | 3.91 | 3.91 | -0.33% | 943 |
| May 13, 2025 | 4.00 | 4.00 | 3.70 | 3.92 | 3.92 | -1.92% | 18,900 |
| May 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 127 |
| May 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,536 |
| May 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10,002 |
| May 7, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | -3.38% | 673 |
| May 6, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | -2.13% | 330 |
| May 5, 2025 | 3.72 | 4.23 | 3.72 | 4.23 | 4.23 | 6.02% | 2,017 |
| May 2, 2025 | 3.99 | 4.00 | 3.73 | 3.99 | 3.99 | -0.25% | 3,784 |
| Apr 30, 2025 | 4.00 | 4.20 | 3.81 | 4.00 | 4.00 | -3.54% | 21,817 |
| Apr 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.86% | 104 |
| Apr 28, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.36% | 109 |
| Apr 25, 2025 | 3.88 | 4.00 | 3.75 | 3.79 | 3.79 | 1.07% | 2,802 |
| Apr 24, 2025 | 3.75 | 3.81 | 3.75 | 3.75 | 3.75 | -1.83% | 1,294 |