Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
8.69
0.00 (0.00%)
Sep 28, 2026, 9:30 AM EDT - Market open
WHLRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.80 | 8.80 | 8.13 | 8.69 | 8.69 | 1.40% | 4,311 |
| Sep 24, 2026 | 9.08 | 9.10 | 8.05 | 8.57 | 8.57 | -8.83% | 19,942 |
| Sep 23, 2026 | 9.50 | 10.00 | 8.80 | 9.40 | 9.40 | 1.62% | 36,957 |
| Sep 22, 2026 | 8.75 | 9.25 | 8.40 | 9.25 | 9.25 | 2.89% | 15,686 |
| Sep 18, 2026 | 8.40 | 8.99 | 8.40 | 8.99 | 8.99 | 2.16% | 330 |
| Sep 17, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -7.37% | 1,344 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 8.32% | 100 |
| Sep 15, 2026 | 8.75 | 8.77 | 8.75 | 8.77 | 8.77 | -2.56% | 2,420 |
| Sep 9, 2026 | 9.10 | 9.34 | 9.00 | 9.00 | 9.00 | - | 1,820 |
| Sep 4, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | -0.99% | 505 |
| Sep 3, 2026 | 9.50 | 9.50 | 9.00 | 9.09 | 9.09 | 1.00% | 4,380 |
| Sep 1, 2026 | 9.01 | 9.99 | 8.74 | 9.00 | 9.00 | -4.26% | 47,126 |
| Aug 31, 2026 | 8.80 | 9.74 | 8.80 | 9.40 | 9.40 | - | 13,108 |
| Aug 28, 2026 | 10.00 | 10.00 | 8.94 | 9.40 | 9.40 | 4.10% | 34,737 |
| Aug 27, 2026 | 9.50 | 9.50 | 9.03 | 9.03 | 9.03 | 0.33% | 241 |
| Aug 26, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | -6.97% | 1,422 |
| Aug 17, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 5.73% | 325 |
| Aug 13, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | - | 820 |
| Aug 11, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.67% | 2,767 |
| Aug 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -8.35% | 1,226 |
| Jul 31, 2026 | 9.99 | 9.99 | 9.82 | 9.82 | 9.82 | 3.37% | 488 |
| Jul 29, 2026 | 9.51 | 9.75 | 9.50 | 9.50 | 9.50 | 1.06% | 9,661 |
| Jul 24, 2026 | 9.05 | 9.40 | 9.05 | 9.40 | 9.40 | -3.09% | 1,659 |
| Jul 22, 2026 | 9.51 | 9.70 | 9.51 | 9.70 | 9.70 | 1.57% | 725 |
| Jul 21, 2026 | 9.85 | 9.85 | 9.50 | 9.55 | 9.55 | -1.04% | 1,423 |
| Jul 15, 2026 | 9.68 | 9.86 | 9.63 | 9.65 | 9.65 | -3.31% | 2,173 |
| Jul 14, 2026 | 9.21 | 10.00 | 9.21 | 9.98 | 9.98 | -5.04% | 2,681 |
| 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 |