Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
8.82
-0.01 (-0.11%)
Jun 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 7.18 | 7.75 | 7.18 | 7.60 | 7.60 | 5.55% | 21,161 |
| Apr 8, 2026 | 7.30 | 7.30 | 7.03 | 7.20 | 7.20 | -2.96% | 932 |
| Apr 7, 2026 | 7.14 | 7.42 | 7.14 | 7.42 | 7.42 | 0.82% | 3,635 |
| Apr 6, 2026 | 7.00 | 7.51 | 6.65 | 7.36 | 7.36 | 4.32% | 7,644 |
| Apr 2, 2026 | 6.49 | 7.06 | 6.45 | 7.06 | 7.06 | 1.51% | 21,663 |
| Mar 31, 2026 | 6.71 | 7.45 | 6.62 | 6.95 | 6.95 | 5.15% | 91,547 |
| Mar 30, 2026 | 7.18 | 7.18 | 6.61 | 6.61 | 6.61 | -5.60% | 1,632 |
| Mar 27, 2026 | 7.00 | 7.07 | 6.96 | 7.00 | 7.00 | 0.60% | 42,081 |
| Mar 26, 2026 | 7.30 | 7.54 | 6.96 | 6.96 | 6.96 | -5.43% | 3,950 |
| Mar 25, 2026 | 6.73 | 7.42 | 6.73 | 7.36 | 7.36 | -0.82% | 12,877 |
| Mar 24, 2026 | 6.95 | 7.42 | 6.95 | 7.42 | 7.42 | -0.80% | 17,575 |
| Mar 20, 2026 | 7.40 | 7.64 | 7.31 | 7.48 | 7.48 | -0.30% | 1,542 |
| Mar 19, 2026 | 7.42 | 7.70 | 7.05 | 7.50 | 7.50 | 3.91% | 31,571 |
| Mar 18, 2026 | 6.77 | 7.44 | 6.34 | 7.22 | 7.22 | 4.03% | 37,787 |
| Mar 17, 2026 | 7.04 | 7.04 | 6.50 | 6.94 | 6.94 | 0.58% | 1,378 |