Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
10.51
+0.01 (0.10%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% | 142 |
| Jul 9, 2026 | 10.80 | 10.87 | 10.48 | 10.50 | 10.50 | -4.68% | 51,956 |
| Jul 8, 2026 | 11.00 | 11.85 | 10.95 | 11.02 | 11.02 | -7.12% | 26,004 |
| Jul 7, 2026 | 11.02 | 12.00 | 11.00 | 11.86 | 11.86 | 0.51% | 13,880 |
| Jul 6, 2026 | 10.90 | 11.80 | 10.90 | 11.80 | 11.80 | 4.42% | 474 |
| Jul 2, 2026 | 10.20 | 11.65 | 10.20 | 11.30 | 11.30 | 13.00% | 35,979 |
| Jul 1, 2026 | 10.01 | 10.12 | 10.00 | 10.00 | 10.00 | - | 13,830 |
| Jun 30, 2026 | 8.84 | 10.05 | 8.84 | 10.00 | 10.00 | 5.65% | 24,294 |
| Jun 29, 2026 | 9.50 | 9.50 | 8.66 | 9.47 | 9.47 | -3.12% | 5,736 |
| Jun 26, 2026 | 9.49 | 9.84 | 8.50 | 9.77 | 9.77 | -1.11% | 29,533 |
| Jun 25, 2026 | 9.55 | 9.89 | 9.30 | 9.88 | 9.88 | -1.50% | 3,287 |
| Jun 24, 2026 | 8.81 | 12.08 | 8.81 | 10.03 | 10.03 | 5.58% | 29,337 |
| Jun 23, 2026 | 8.65 | 9.50 | 8.65 | 9.50 | 9.50 | 4.40% | 6,926 |
| Jun 22, 2026 | 9.17 | 9.40 | 8.95 | 9.10 | 9.10 | 1.01% | 2,801 |
| Jun 18, 2026 | 8.50 | 9.50 | 8.14 | 9.01 | 9.01 | 2.14% | 17,955 |
| Jun 17, 2026 | 8.50 | 8.82 | 8.50 | 8.82 | 8.82 | -0.11% | 919 |
| Jun 16, 2026 | 8.84 | 8.84 | 8.50 | 8.83 | 8.83 | -0.90% | 2,227 |
| Jun 15, 2026 | 8.00 | 8.91 | 8.00 | 8.91 | 8.91 | 8.66% | 10,337 |
| Jun 12, 2026 | 7.41 | 8.39 | 7.41 | 8.20 | 8.20 | 6.49% | 3,979 |
| Jun 11, 2026 | 7.34 | 8.44 | 7.34 | 7.70 | 7.70 | -9.41% | 1,222 |
| Jun 5, 2026 | 8.00 | 9.00 | 7.75 | 8.50 | 8.50 | 3.79% | 12,372 |
| Jun 4, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.86% | 205 |
| Jun 3, 2026 | 7.60 | 8.12 | 7.60 | 8.12 | 8.12 | 4.24% | 426 |
| Jun 2, 2026 | 7.78 | 7.79 | 7.40 | 7.79 | 7.79 | -0.13% | 903 |
| Jun 1, 2026 | 8.09 | 8.09 | 7.80 | 7.80 | 7.80 | -3.70% | 2,037 |
| May 28, 2026 | 7.45 | 8.10 | 7.45 | 8.10 | 8.10 | 15.22% | 15,318 |
| May 27, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | -0.28% | 469 |
| May 26, 2026 | 6.94 | 7.05 | 6.94 | 7.05 | 7.05 | -0.70% | 415 |
| May 22, 2026 | 6.76 | 7.27 | 6.53 | 7.10 | 7.10 | -11.25% | 9,588 |
| May 21, 2026 | 6.75 | 8.24 | 6.72 | 8.00 | 8.00 | 28.00% | 17,205 |
| May 20, 2026 | 6.45 | 6.45 | 5.75 | 6.25 | 6.25 | -4.43% | 4,309 |
| May 19, 2026 | 6.00 | 6.54 | 5.16 | 6.54 | 6.54 | -1.36% | 4,729 |
| May 18, 2026 | 6.69 | 6.83 | 6.63 | 6.63 | 6.63 | -6.13% | 1,475 |
| May 14, 2026 | 7.01 | 7.06 | 7.01 | 7.06 | 7.06 | -1.36% | 1,140 |
| May 11, 2026 | 7.02 | 7.16 | 7.02 | 7.16 | 7.16 | -1.92% | 3,208 |
| May 8, 2026 | 7.07 | 7.38 | 7.04 | 7.30 | 7.30 | 0.69% | 6,578 |
| May 5, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - | 3,639 |
| May 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.28% | 100 |
| Apr 30, 2026 | 6.99 | 7.23 | 6.99 | 7.23 | 7.23 | -0.14% | 1,050 |
| Apr 29, 2026 | 7.21 | 7.25 | 7.20 | 7.24 | 7.24 | -2.16% | 2,186 |
| Apr 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.01% | 130 |
| Apr 24, 2026 | 7.11 | 7.45 | 6.91 | 7.12 | 7.12 | 1.64% | 16,146 |
| Apr 23, 2026 | 6.90 | 7.20 | 6.62 | 7.00 | 7.00 | 6.14% | 10,508 |
| Apr 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -7.37% | 740 |
| Apr 20, 2026 | 7.39 | 7.60 | 7.12 | 7.12 | 7.12 | -3.13% | 14,746 |
| Apr 17, 2026 | 7.34 | 7.47 | 7.00 | 7.35 | 7.35 | -1.47% | 7,422 |
| Apr 16, 2026 | 7.43 | 7.46 | 7.26 | 7.46 | 7.46 | 2.90% | 8,856 |
| Apr 15, 2026 | 7.42 | 7.57 | 7.21 | 7.25 | 7.25 | -2.55% | 12,709 |
| Apr 14, 2026 | 7.25 | 7.44 | 7.25 | 7.44 | 7.44 | 2.62% | 1,129 |
| Apr 13, 2026 | 7.44 | 7.50 | 7.25 | 7.25 | 7.25 | -4.61% | 13,056 |