Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
6.41
+3.17 (97.84%)
At close: Dec 5, 2025, 4:00 PM EST
5.32
-1.09 (-17.00%)
After-hours: Dec 5, 2025, 7:59 PM EST
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.66 | 6.85 | 5.02 | 6.41 | 6.41 | 97.84% | 86,513,610 |
| Dec 4, 2025 | 3.08 | 3.34 | 2.82 | 3.24 | 3.24 | 4.18% | 401,546 |
| Dec 3, 2025 | 3.20 | 3.20 | 3.00 | 3.11 | 3.11 | -4.31% | 80,869 |
| Dec 2, 2025 | 3.25 | 3.36 | 2.88 | 3.25 | 3.25 | -10.71% | 422,563 |
| Dec 1, 2025 | 2.85 | 4.58 | 2.64 | 3.64 | 3.64 | 24.66% | 2,044,301 |
| Nov 28, 2025 | 2.90 | 3.14 | 2.86 | 2.92 | 2.92 | 3.55% | 117,517 |
| Nov 26, 2025 | 3.82 | 3.88 | 2.72 | 2.82 | 2.82 | -27.69% | 348,577 |
| Nov 25, 2025 | 4.01 | 4.02 | 3.80 | 3.90 | 3.90 | -2.01% | 25,949 |
| Nov 24, 2025 | 4.00 | 4.24 | 3.96 | 3.98 | 3.98 | 0.51% | 40,128 |
| Nov 21, 2025 | 4.10 | 4.18 | 3.90 | 3.96 | 3.96 | -3.88% | 24,824 |
| Nov 20, 2025 | 4.06 | 4.18 | 4.00 | 4.12 | 4.12 | -1.90% | 33,011 |
| Nov 19, 2025 | 4.06 | 4.26 | 3.86 | 4.20 | 4.20 | 2.44% | 41,091 |
| Nov 18, 2025 | 3.98 | 4.30 | 3.82 | 4.10 | 4.10 | 2.50% | 39,729 |
| Nov 17, 2025 | 3.74 | 4.44 | 3.70 | 4.00 | 4.00 | 8.11% | 68,466 |
| Nov 14, 2025 | 3.92 | 3.92 | 3.68 | 3.70 | 3.70 | -4.64% | 46,061 |
| Nov 13, 2025 | 4.00 | 4.10 | 3.82 | 3.88 | 3.88 | -3.00% | 33,916 |
| Nov 12, 2025 | 4.64 | 4.64 | 3.90 | 4.00 | 4.00 | -14.89% | 114,945 |
| Nov 11, 2025 | 3.84 | 4.90 | 3.83 | 4.70 | 4.70 | 24.34% | 387,344 |
| Nov 10, 2025 | 3.86 | 4.07 | 3.70 | 3.78 | 3.78 | 2.16% | 109,375 |
| Nov 7, 2025 | 4.24 | 4.42 | 3.64 | 3.70 | 3.70 | -12.74% | 75,648 |
| Nov 6, 2025 | 5.00 | 5.14 | 4.18 | 4.24 | 4.24 | -17.83% | 64,608 |
| Nov 5, 2025 | 5.18 | 5.73 | 5.00 | 5.16 | 5.16 | -1.15% | 51,427 |
| Nov 4, 2025 | 5.78 | 6.12 | 5.18 | 5.22 | 5.22 | -10.92% | 45,280 |
| Nov 3, 2025 | 5.90 | 6.08 | 5.71 | 5.86 | 5.86 | -1.68% | 14,944 |
| Oct 31, 2025 | 5.86 | 6.26 | 5.80 | 5.96 | 5.96 | 1.02% | 12,931 |
| Oct 30, 2025 | 5.92 | 6.08 | 5.58 | 5.90 | 5.90 | -1.67% | 41,904 |
| Oct 29, 2025 | 6.32 | 6.48 | 5.98 | 6.00 | 6.00 | -7.41% | 32,501 |
| Oct 28, 2025 | 6.76 | 6.76 | 5.92 | 6.48 | 6.48 | -4.42% | 95,923 |
| Oct 27, 2025 | 6.60 | 6.88 | 6.38 | 6.78 | 6.78 | 3.67% | 28,710 |
| Oct 24, 2025 | 6.80 | 7.38 | 6.44 | 6.54 | 6.54 | -4.66% | 54,438 |
| Oct 23, 2025 | 6.42 | 7.62 | 6.42 | 6.86 | 6.86 | 2.69% | 66,591 |
| Oct 22, 2025 | 7.14 | 7.31 | 6.44 | 6.68 | 6.68 | -8.49% | 54,019 |
| Oct 21, 2025 | 6.98 | 7.68 | 6.96 | 7.30 | 7.30 | 5.49% | 59,078 |
| Oct 20, 2025 | 6.68 | 7.34 | 6.64 | 6.92 | 6.92 | - | 27,271 |
| Oct 17, 2025 | 7.18 | 7.40 | 6.60 | 6.92 | 6.92 | -7.24% | 39,622 |
| Oct 16, 2025 | 7.66 | 7.90 | 7.32 | 7.46 | 7.46 | -3.37% | 23,286 |
| Oct 15, 2025 | 8.20 | 8.78 | 7.46 | 7.72 | 7.72 | -0.52% | 73,691 |
| Oct 14, 2025 | 7.54 | 7.81 | 6.82 | 7.76 | 7.76 | - | 55,520 |
| Oct 13, 2025 | 7.76 | 7.84 | 7.40 | 7.76 | 7.76 | -1.15% | 53,079 |
| Oct 10, 2025 | 8.74 | 9.00 | 7.70 | 7.85 | 7.85 | -9.77% | 51,162 |
| Oct 9, 2025 | 9.40 | 9.78 | 8.52 | 8.70 | 8.70 | -7.05% | 62,061 |
| Oct 8, 2025 | 9.64 | 9.70 | 8.80 | 9.36 | 9.36 | -2.30% | 99,634 |
| Oct 7, 2025 | 11.18 | 11.56 | 9.44 | 9.58 | 9.58 | -17.13% | 114,776 |
| Oct 6, 2025 | 11.42 | 11.64 | 10.62 | 11.56 | 11.56 | 1.23% | 90,738 |
| Oct 3, 2025 | 10.86 | 12.26 | 10.86 | 11.42 | 11.42 | 5.16% | 52,867 |
| Oct 2, 2025 | 12.02 | 12.04 | 10.70 | 10.86 | 10.86 | -10.84% | 60,175 |
| Oct 1, 2025 | 12.42 | 12.80 | 12.09 | 12.18 | 12.18 | -2.72% | 28,972 |
| Sep 30, 2025 | 13.35 | 13.50 | 12.32 | 12.52 | 12.52 | -8.75% | 50,361 |
| Sep 29, 2025 | 13.20 | 13.86 | 13.10 | 13.72 | 13.72 | 3.63% | 50,825 |
| Sep 26, 2025 | 13.60 | 14.20 | 13.16 | 13.24 | 13.24 | -4.75% | 84,029 |
| Sep 25, 2025 | 13.26 | 14.60 | 12.90 | 13.90 | 13.90 | 5.14% | 144,910 |
| Sep 24, 2025 | 13.20 | 13.39 | 12.30 | 13.22 | 13.22 | -0.90% | 90,155 |
| Sep 23, 2025 | 13.00 | 14.56 | 13.00 | 13.34 | 13.34 | -1.91% | 114,770 |
| Sep 22, 2025 | 14.20 | 14.40 | 13.50 | 13.60 | 13.60 | -6.85% | 79,621 |
| Sep 19, 2025 | 15.40 | 15.40 | 14.50 | 14.60 | 14.60 | -5.19% | 98,399 |
| Sep 18, 2025 | 15.90 | 16.90 | 14.80 | 15.40 | 15.40 | -25.96% | 205,666 |
| Sep 17, 2025 | 21.30 | 25.50 | 19.90 | 20.80 | 20.80 | -9.57% | 526,293 |
| Sep 16, 2025 | 21.40 | 24.20 | 20.00 | 23.00 | 23.00 | 21.05% | 1,381,312 |
| Sep 15, 2025 | 19.70 | 20.30 | 18.60 | 19.00 | 19.00 | -4.04% | 87,336 |
| Sep 12, 2025 | 21.50 | 22.10 | 19.00 | 19.80 | 19.80 | -15.38% | 199,813 |
| Sep 11, 2025 | 22.10 | 25.90 | 20.40 | 23.40 | 23.40 | 28.57% | 3,185,677 |
| Sep 10, 2025 | 18.50 | 19.40 | 17.70 | 18.20 | 18.20 | -5.21% | 569,141 |
| Sep 9, 2025 | 17.70 | 22.00 | 17.05 | 19.20 | 19.20 | 11.63% | 771,246 |
| Sep 8, 2025 | 17.00 | 17.39 | 16.40 | 17.20 | 17.20 | 1.18% | 35,976 |
| Sep 5, 2025 | 17.50 | 18.00 | 16.80 | 17.00 | 17.00 | -2.30% | 20,048 |
| Sep 4, 2025 | 17.90 | 18.80 | 17.20 | 17.40 | 17.40 | -3.33% | 41,327 |
| Sep 3, 2025 | 17.40 | 18.80 | 16.80 | 18.00 | 18.00 | 4.65% | 47,442 |
| Sep 2, 2025 | 17.70 | 18.50 | 15.90 | 17.20 | 17.20 | -2.82% | 53,096 |
| Aug 29, 2025 | 18.10 | 18.70 | 17.00 | 17.70 | 17.70 | -4.84% | 70,268 |
| Aug 28, 2025 | 18.10 | 19.80 | 16.39 | 18.60 | 18.60 | 23.18% | 1,814,712 |
| Aug 27, 2025 | 16.10 | 22.40 | 15.00 | 15.10 | 15.10 | -1.95% | 451,205 |
| Aug 26, 2025 | 17.60 | 17.70 | 15.30 | 15.40 | 15.40 | -12.50% | 21,951 |
| Aug 25, 2025 | 18.40 | 20.93 | 17.50 | 17.60 | 17.60 | -0.56% | 47,013 |
| Aug 22, 2025 | 18.00 | 19.00 | 17.40 | 17.70 | 17.70 | 0.57% | 22,947 |
| Aug 21, 2025 | 18.50 | 18.85 | 17.50 | 17.60 | 17.60 | -5.88% | 26,514 |
| Aug 20, 2025 | 19.70 | 20.03 | 18.10 | 18.70 | 18.70 | -11.79% | 50,355 |
| Aug 19, 2025 | 21.00 | 23.20 | 20.20 | 21.20 | 21.20 | 6.00% | 142,514 |
| Aug 18, 2025 | 21.10 | 24.90 | 19.70 | 20.00 | 20.00 | -1.96% | 373,785 |
| Aug 15, 2025 | 21.10 | 21.70 | 19.40 | 20.40 | 20.40 | -3.32% | 13,241 |
| Aug 14, 2025 | 23.20 | 23.20 | 21.10 | 21.10 | 21.10 | -9.05% | 9,987 |
| Aug 13, 2025 | 23.20 | 23.50 | 22.60 | 23.20 | 23.20 | 4.04% | 8,929 |
| Aug 12, 2025 | 25.40 | 25.40 | 22.02 | 22.30 | 22.30 | -12.55% | 12,269 |
| Aug 11, 2025 | 27.60 | 28.02 | 24.50 | 25.50 | 25.50 | -8.27% | 17,710 |
| Aug 8, 2025 | 27.80 | 29.00 | 26.50 | 27.80 | 27.80 | -1.07% | 7,427 |
| Aug 7, 2025 | 29.30 | 30.50 | 26.20 | 28.10 | 28.10 | -2.43% | 9,857 |
| Aug 6, 2025 | 32.10 | 32.65 | 25.00 | 28.80 | 28.80 | -15.79% | 28,375 |
| Aug 5, 2025 | 36.50 | 39.90 | 33.47 | 34.20 | 34.20 | 0.88% | 46,706 |
| Aug 4, 2025 | 33.70 | 34.40 | 32.10 | 33.90 | 33.90 | -1.17% | 48,418 |
| Aug 1, 2025 | 33.40 | 34.40 | 32.70 | 34.30 | 34.30 | 0.59% | 4,001 |
| Jul 31, 2025 | 35.00 | 35.40 | 34.00 | 34.10 | 34.10 | -2.85% | 4,045 |
| Jul 30, 2025 | 36.80 | 36.80 | 34.45 | 35.10 | 35.10 | -4.88% | 4,976 |
| Jul 29, 2025 | 39.80 | 40.00 | 36.40 | 36.90 | 36.90 | -7.98% | 5,909 |
| Jul 28, 2025 | 40.30 | 41.30 | 39.80 | 40.10 | 40.10 | -2.20% | 2,984 |
| Jul 25, 2025 | 43.10 | 43.45 | 40.60 | 41.00 | 41.00 | -2.84% | 3,038 |
| Jul 24, 2025 | 43.50 | 44.00 | 41.60 | 42.20 | 42.20 | -4.95% | 4,108 |
| Jul 23, 2025 | 41.40 | 44.90 | 41.40 | 44.40 | 44.40 | 6.47% | 4,082 |
| Jul 22, 2025 | 44.60 | 44.83 | 40.50 | 41.70 | 41.70 | -8.35% | 9,708 |
| Jul 21, 2025 | 47.70 | 49.19 | 45.30 | 45.50 | 45.50 | -3.60% | 3,540 |
| Jul 18, 2025 | 51.50 | 51.60 | 46.50 | 47.20 | 47.20 | -9.23% | 5,254 |
| Jul 17, 2025 | 52.00 | 54.10 | 50.90 | 52.00 | 52.00 | -1.70% | 2,644 |