Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
6.40
0.00 (0.00%)
Jan 9, 2026, 4:00 PM EST - Market closed
WHLRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 4.25 | 4.44 | 4.25 | 4.36 | 4.36 | 2.42% | 3,431 |
| Dec 10, 2025 | 4.38 | 4.38 | 4.16 | 4.26 | 4.26 | 0.16% | 30,791 |
| Dec 9, 2025 | 4.24 | 4.25 | 4.22 | 4.25 | 4.25 | -1.16% | 981 |
| Dec 8, 2025 | 4.49 | 4.49 | 4.01 | 4.30 | 4.30 | -4.23% | 2,979 |
| Dec 5, 2025 | 4.08 | 4.50 | 3.98 | 4.49 | 4.49 | 10.86% | 15,118 |
| Dec 4, 2025 | 3.55 | 4.05 | 3.55 | 4.05 | 4.05 | 3.05% | 2,545 |
| Dec 3, 2025 | 3.63 | 3.93 | 3.63 | 3.93 | 3.93 | -0.25% | 942 |
| Dec 2, 2025 | 3.65 | 3.95 | 3.39 | 3.94 | 3.94 | -2.23% | 2,950 |
| Dec 1, 2025 | 3.75 | 4.03 | 3.74 | 4.03 | 4.03 | 8.33% | 3,226 |
| Nov 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | 100 |
| Nov 21, 2025 | 3.50 | 3.73 | 3.50 | 3.73 | 3.73 | -0.53% | 212 |
| Nov 19, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 1.63% | 200 |
| Nov 18, 2025 | 3.51 | 3.70 | 3.51 | 3.69 | 3.69 | -5.38% | 2,296 |
| Nov 17, 2025 | 3.56 | 3.90 | 3.34 | 3.90 | 3.90 | 6.85% | 8,830 |
| Nov 13, 2025 | 3.66 | 3.66 | 3.59 | 3.65 | 3.65 | -2.67% | 1,065 |
| Nov 11, 2025 | 3.75 | 3.80 | 3.68 | 3.75 | 3.75 | -1.32% | 5,114 |
| Nov 10, 2025 | 3.71 | 3.80 | 3.61 | 3.80 | 3.80 | 3.26% | 5,987 |
| Nov 7, 2025 | 3.87 | 3.93 | 3.68 | 3.68 | 3.68 | -8.68% | 8,103 |
| Nov 6, 2025 | 3.93 | 4.03 | 3.80 | 4.03 | 4.03 | -1.71% | 4,609 |
| Nov 5, 2025 | 3.92 | 4.10 | 3.81 | 4.10 | 4.10 | -0.49% | 4,822 |
| Nov 4, 2025 | 4.14 | 4.14 | 3.97 | 4.12 | 4.12 | 0.98% | 901 |
| Nov 3, 2025 | 3.99 | 4.08 | 3.81 | 4.08 | 4.08 | -0.24% | 1,101 |
| Oct 31, 2025 | 3.81 | 4.10 | 3.80 | 4.09 | 4.09 | 0.74% | 5,667 |
| Oct 30, 2025 | 3.89 | 4.14 | 3.65 | 4.06 | 4.06 | 2.01% | 10,337 |
| Oct 29, 2025 | 3.87 | 3.98 | 3.86 | 3.98 | 3.98 | 2.84% | 1,500 |
| Oct 28, 2025 | 4.00 | 4.00 | 3.80 | 3.87 | 3.87 | -2.03% | 8,891 |
| Oct 27, 2025 | 3.92 | 4.03 | 3.91 | 3.95 | 3.95 | -1.74% | 4,014 |
| Oct 24, 2025 | 3.97 | 4.05 | 3.97 | 4.02 | 4.02 | 0.37% | 1,239 |
| Oct 23, 2025 | 4.08 | 4.08 | 4.00 | 4.01 | 4.00 | 1.91% | 864 |
| Oct 22, 2025 | 4.00 | 4.06 | 3.93 | 3.93 | 3.93 | -2.24% | 2,559 |
| Oct 21, 2025 | 4.05 | 4.08 | 3.98 | 4.02 | 4.02 | -1.71% | 7,395 |