Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
3.980
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open

WHLRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.873.983.863.983.982.84%1,500
Oct 28, 20254.004.003.803.873.87-2.03%8,891
Oct 27, 20253.924.033.913.953.95-1.74%4,014
Oct 24, 20253.974.053.974.024.020.37%1,239
Oct 23, 20254.084.084.004.014.011.91%864
Oct 22, 20254.004.063.933.933.93-2.24%2,559
Oct 21, 20254.054.083.984.024.02-1.71%7,395
Oct 20, 20254.144.154.084.094.09-1.45%3,072
Oct 16, 20254.114.154.014.154.153.75%3,070
Oct 15, 20253.844.063.834.004.00-2.20%962
Oct 14, 20254.094.094.094.094.09-0.73%101
Oct 13, 20254.014.133.864.124.12-0.96%578
Oct 10, 20254.084.163.804.164.162.97%5,751
Oct 9, 20254.004.044.004.044.04-3.76%4,592
Oct 8, 20254.204.204.204.204.20-275
Oct 7, 20254.204.204.204.204.202.42%332
Oct 6, 20254.114.113.984.104.101.26%1,293
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