Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
6.50
-0.14 (-2.11%)
Mar 4, 2026, 4:00 PM EST - Market closed
WHLRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.14 | 6.65 | 6.14 | 6.64 | 6.64 | -1.92% | 3,478 |
| Mar 2, 2026 | 6.35 | 6.77 | 6.35 | 6.77 | 6.77 | -3.01% | 353 |
| Feb 27, 2026 | 6.41 | 6.98 | 6.41 | 6.98 | 6.98 | -0.29% | 376 |
| Feb 26, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 4.95% | 4,137 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.52 | 6.67 | 6.67 | 5.21% | 1,620 |
| Feb 24, 2026 | 6.45 | 6.45 | 6.14 | 6.34 | 6.34 | -9.82% | 12,882 |
| Feb 23, 2026 | 6.37 | 7.03 | 6.37 | 7.03 | 7.03 | 6.52% | 7,101 |
| Feb 20, 2026 | 6.26 | 6.60 | 6.25 | 6.60 | 6.60 | -0.66% | 1,373 |
| Feb 18, 2026 | 6.40 | 6.64 | 6.40 | 6.64 | 6.64 | 6.82% | 2,529 |
| Feb 17, 2026 | 6.07 | 6.22 | 5.76 | 6.22 | 6.22 | -2.35% | 4,333 |
| Feb 13, 2026 | 6.30 | 6.37 | 6.23 | 6.37 | 6.37 | -0.08% | 2,817 |
| Feb 12, 2026 | 5.89 | 6.38 | 5.89 | 6.38 | 6.38 | -2.37% | 1,215 |
| Feb 11, 2026 | 6.13 | 6.60 | 6.13 | 6.53 | 6.53 | -2.10% | 11,469 |
| Feb 10, 2026 | 5.85 | 6.67 | 5.85 | 6.67 | 6.67 | 7.06% | 9,645 |
| Feb 9, 2026 | 5.78 | 6.35 | 5.78 | 6.23 | 6.23 | -6.32% | 19,977 |
| Feb 6, 2026 | 6.74 | 7.46 | 6.10 | 6.65 | 6.65 | 10.83% | 736,306 |
| Feb 5, 2026 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | -0.83% | 567 |
| Feb 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 201 |
| Feb 2, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 526 |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 100 |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.51% | 273 |
| Jan 27, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.75% | 369 |
| Jan 26, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -6.32% | 314 |
| Jan 23, 2026 | 6.20 | 6.27 | 6.20 | 6.27 | 6.27 | 1.95% | 1,301 |
| Jan 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 117 |
| Jan 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.07% | 201 |
| Jan 20, 2026 | 5.31 | 6.74 | 5.31 | 6.28 | 6.28 | 17.19% | 8,563 |
| Jan 16, 2026 | 5.43 | 5.43 | 5.35 | 5.36 | 5.36 | -0.76% | 2,580 |
| Jan 15, 2026 | 5.57 | 5.57 | 5.40 | 5.40 | 5.40 | -8.32% | 1,145 |
| Jan 14, 2026 | 5.72 | 5.89 | 5.71 | 5.89 | 5.89 | -9.66% | 4,118 |
| Jan 12, 2026 | 6.45 | 6.56 | 6.35 | 6.52 | 6.52 | 0.62% | 5,927 |
| Jan 9, 2026 | 6.44 | 6.48 | 6.39 | 6.48 | 6.48 | 1.25% | 3,820 |
| Jan 8, 2026 | 6.30 | 6.43 | 6.11 | 6.40 | 6.40 | - | 15,109 |
| Jan 7, 2026 | 5.88 | 6.48 | 5.88 | 6.40 | 6.40 | 9.33% | 21,345 |
| Jan 6, 2026 | 5.69 | 5.94 | 5.67 | 5.85 | 5.85 | 2.70% | 18,701 |
| Jan 5, 2026 | 5.44 | 5.70 | 5.42 | 5.70 | 5.70 | 4.78% | 9,999 |
| Jan 2, 2026 | 5.19 | 5.44 | 5.01 | 5.44 | 5.44 | 4.82% | 4,801 |
| Dec 31, 2025 | 4.80 | 5.19 | 4.80 | 5.19 | 5.19 | 7.68% | 32,696 |
| Dec 30, 2025 | 4.43 | 4.83 | 4.43 | 4.82 | 4.82 | 0.84% | 4,981 |
| Dec 29, 2025 | 4.73 | 4.83 | 4.73 | 4.78 | 4.78 | 1.49% | 1,045 |
| Dec 26, 2025 | 4.74 | 4.74 | 4.69 | 4.71 | 4.71 | 0.43% | 1,364 |
| Dec 24, 2025 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 1.30% | 5,975 |
| Dec 23, 2025 | 4.61 | 4.64 | 4.51 | 4.63 | 4.63 | 2.66% | 1,618 |
| Dec 22, 2025 | 4.50 | 4.52 | 4.50 | 4.51 | 4.51 | -4.45% | 657 |
| Dec 19, 2025 | 4.72 | 4.74 | 4.65 | 4.72 | 4.72 | 0.43% | 3,016 |
| Dec 18, 2025 | 4.64 | 4.73 | 4.64 | 4.70 | 4.70 | 4.21% | 1,778 |
| Dec 17, 2025 | 4.44 | 4.73 | 4.34 | 4.51 | 4.51 | -0.22% | 13,506 |
| Dec 16, 2025 | 4.20 | 4.57 | 4.19 | 4.52 | 4.52 | 2.73% | 7,212 |
| Dec 15, 2025 | 4.41 | 4.49 | 4.40 | 4.40 | 4.40 | -0.90% | 3,648 |
| Dec 12, 2025 | 4.36 | 4.54 | 4.36 | 4.44 | 4.44 | 1.83% | 19,042 |