Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
1.530
+0.045 (3.03%)
Mar 9, 2026, 4:00 PM EDT - Market closed
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.49 | 1.55 | 1.48 | 1.53 | - | 3.03% | 79,150 |
| Mar 6, 2026 | 1.78 | 1.82 | 1.48 | 1.49 | 1.49 | -21.01% | 303,585 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.82 | 1.88 | 1.88 | -7.39% | 105,169 |
| Mar 4, 2026 | 1.91 | 2.10 | 1.86 | 2.03 | 2.03 | 9.73% | 285,278 |
| Mar 3, 2026 | 1.85 | 1.90 | 1.76 | 1.85 | 1.85 | -1.60% | 114,895 |
| Mar 2, 2026 | 1.90 | 1.94 | 1.81 | 1.88 | 1.88 | -1.05% | 87,378 |
| Feb 27, 2026 | 1.83 | 2.23 | 1.83 | 1.90 | 1.90 | -7.32% | 313,227 |
| Feb 26, 2026 | 1.81 | 2.23 | 1.81 | 2.05 | 2.05 | 10.81% | 782,870 |
| Feb 25, 2026 | 1.71 | 1.92 | 1.61 | 1.85 | 1.85 | 10.12% | 3,231,626 |
| Feb 24, 2026 | 1.74 | 1.74 | 1.62 | 1.68 | 1.68 | 2.44% | 126,344 |
| Feb 23, 2026 | 1.59 | 1.66 | 1.53 | 1.64 | 1.64 | 2.50% | 50,557 |
| Feb 20, 2026 | 1.71 | 1.72 | 1.60 | 1.60 | 1.60 | -5.88% | 72,511 |
| Feb 19, 2026 | 1.72 | 1.80 | 1.70 | 1.70 | 1.70 | -1.73% | 69,451 |
| Feb 18, 2026 | 1.67 | 1.73 | 1.63 | 1.73 | 1.73 | 4.22% | 66,871 |
| Feb 17, 2026 | 1.89 | 1.89 | 1.65 | 1.66 | 1.66 | -11.23% | 95,715 |
| Feb 13, 2026 | 2.06 | 2.08 | 1.86 | 1.87 | 1.87 | -9.66% | 194,755 |
| Feb 12, 2026 | 2.00 | 2.13 | 2.00 | 2.07 | 2.07 | 0.98% | 136,004 |
| Feb 11, 2026 | 2.50 | 2.54 | 1.91 | 2.05 | 2.05 | -19.29% | 255,673 |
| Feb 10, 2026 | 2.38 | 2.67 | 2.32 | 2.54 | 2.54 | 0.99% | 175,630 |
| Feb 9, 2026 | 2.29 | 2.76 | 2.28 | 2.52 | 2.52 | -0.98% | 548,785 |
| Feb 6, 2026 | 2.81 | 3.00 | 2.50 | 2.54 | 2.54 | 15.98% | 27,463,418 |
| Feb 5, 2026 | 2.51 | 2.55 | 2.17 | 2.19 | 2.19 | -18.28% | 1,069,511 |
| Feb 4, 2026 | 3.18 | 3.18 | 2.65 | 2.68 | 2.68 | -16.25% | 103,564 |
| Feb 3, 2026 | 3.65 | 3.69 | 2.82 | 3.20 | 3.20 | -7.25% | 189,763 |
| Feb 2, 2026 | 4.44 | 4.65 | 3.39 | 3.45 | 3.45 | -27.52% | 190,562 |
| Jan 30, 2026 | 4.86 | 5.00 | 4.76 | 4.76 | 4.76 | 0.85% | 125,743 |
| Jan 29, 2026 | 5.23 | 5.51 | 4.71 | 4.72 | 4.72 | -11.28% | 142,923 |
| Jan 28, 2026 | 5.23 | 5.45 | 5.22 | 5.32 | 5.32 | -0.56% | 40,683 |
| Jan 27, 2026 | 5.05 | 5.56 | 5.05 | 5.35 | 5.35 | -5.14% | 111,684 |
| Jan 26, 2026 | 5.93 | 5.93 | 5.33 | 5.64 | 5.64 | -7.99% | 132,027 |
| Jan 23, 2026 | 5.46 | 6.40 | 5.25 | 6.13 | 6.13 | 9.86% | 289,827 |
| Jan 22, 2026 | 5.54 | 5.68 | 5.15 | 5.58 | 5.58 | -1.24% | 138,316 |
| Jan 21, 2026 | 5.02 | 5.80 | 4.86 | 5.65 | 5.65 | 12.33% | 439,371 |
| Jan 20, 2026 | 4.83 | 5.53 | 4.70 | 5.03 | 5.03 | -0.79% | 145,842 |
| Jan 16, 2026 | 4.95 | 5.28 | 4.78 | 5.07 | 5.07 | 0.60% | 66,109 |
| Jan 15, 2026 | 4.95 | 5.19 | 4.95 | 5.04 | 5.04 | -3.45% | 27,732 |
| Jan 14, 2026 | 5.22 | 5.25 | 5.07 | 5.22 | 5.22 | 1.75% | 38,741 |
| Jan 13, 2026 | 5.25 | 5.49 | 4.89 | 5.13 | 5.13 | -7.07% | 59,555 |
| Jan 12, 2026 | 5.61 | 5.75 | 5.34 | 5.52 | 5.52 | -6.60% | 98,700 |
| Jan 9, 2026 | 6.45 | 6.75 | 5.58 | 5.91 | 5.91 | 7.65% | 802,240 |
| Jan 8, 2026 | 5.46 | 6.34 | 5.37 | 5.49 | 5.49 | -1.61% | 470,991 |
| Jan 7, 2026 | 5.76 | 5.82 | 5.40 | 5.58 | 5.58 | -4.62% | 29,221 |
| Jan 6, 2026 | 5.97 | 6.15 | 5.70 | 5.85 | 5.85 | -3.47% | 35,821 |
| Jan 5, 2026 | 5.61 | 6.18 | 5.52 | 6.06 | 6.06 | 7.45% | 51,181 |
| Jan 2, 2026 | 5.04 | 5.64 | 4.92 | 5.64 | 5.64 | 10.59% | 87,342 |
| Dec 31, 2025 | 5.16 | 5.31 | 4.74 | 5.10 | 5.10 | -3.41% | 37,451 |
| Dec 30, 2025 | 5.49 | 5.52 | 5.10 | 5.28 | 5.28 | -4.35% | 37,308 |
| Dec 29, 2025 | 5.43 | 5.61 | 5.19 | 5.52 | 5.52 | -1.60% | 33,566 |
| Dec 26, 2025 | 5.67 | 5.80 | 5.07 | 5.61 | 5.61 | -5.56% | 52,945 |
| Dec 24, 2025 | 5.94 | 5.96 | 5.64 | 5.94 | 5.94 | - | 32,430 |
| Dec 23, 2025 | 6.03 | 6.03 | 5.58 | 5.94 | 5.94 | -7.91% | 60,370 |
| Dec 22, 2025 | 7.08 | 7.19 | 5.76 | 6.45 | 6.45 | -10.42% | 182,412 |
| Dec 19, 2025 | 7.53 | 7.68 | 7.20 | 7.20 | 7.20 | -6.61% | 61,984 |
| Dec 18, 2025 | 8.10 | 8.13 | 7.08 | 7.71 | 7.71 | -3.02% | 130,219 |
| Dec 17, 2025 | 8.34 | 8.46 | 7.77 | 7.95 | 7.95 | -7.99% | 76,719 |
| Dec 16, 2025 | 8.25 | 8.97 | 7.80 | 8.64 | 8.64 | 4.73% | 109,046 |
| Dec 15, 2025 | 8.91 | 9.09 | 7.83 | 8.25 | 8.25 | -11.00% | 148,944 |
| Dec 12, 2025 | 9.69 | 10.35 | 8.99 | 9.27 | 9.27 | 9.19% | 1,121,283 |
| Dec 11, 2025 | 10.71 | 11.55 | 7.86 | 8.49 | 8.49 | -27.81% | 1,018,306 |
| Dec 10, 2025 | 10.89 | 12.39 | 10.77 | 11.76 | 11.76 | 4.53% | 273,001 |
| Dec 9, 2025 | 11.82 | 12.60 | 10.96 | 11.25 | 11.25 | -20.89% | 330,025 |
| Dec 8, 2025 | 17.43 | 19.50 | 12.36 | 14.22 | 14.22 | -26.05% | 1,894,034 |
| Dec 5, 2025 | 16.98 | 20.55 | 15.06 | 19.23 | 19.23 | 97.84% | 29,481,779 |
| Dec 4, 2025 | 9.24 | 10.02 | 8.46 | 9.72 | 9.72 | 4.18% | 136,000 |
| Dec 3, 2025 | 9.60 | 9.60 | 9.00 | 9.33 | 9.33 | -4.31% | 28,983 |
| Dec 2, 2025 | 9.75 | 10.08 | 8.63 | 9.75 | 9.75 | -10.71% | 142,894 |
| Dec 1, 2025 | 8.55 | 13.74 | 7.92 | 10.92 | 10.92 | 24.66% | 693,105 |
| Nov 28, 2025 | 8.70 | 9.42 | 8.58 | 8.76 | 8.76 | 3.55% | 39,172 |
| Nov 26, 2025 | 11.46 | 11.64 | 8.16 | 8.46 | 8.46 | -27.69% | 116,192 |
| Nov 25, 2025 | 12.04 | 12.06 | 11.40 | 11.70 | 11.70 | -2.01% | 8,649 |
| Nov 24, 2025 | 12.00 | 12.72 | 11.88 | 11.94 | 11.94 | 0.51% | 13,375 |
| Nov 21, 2025 | 12.30 | 12.54 | 11.70 | 11.88 | 11.88 | -3.88% | 8,274 |
| Nov 20, 2025 | 12.18 | 12.53 | 12.00 | 12.36 | 12.36 | -1.90% | 11,003 |
| Nov 19, 2025 | 12.18 | 12.78 | 11.58 | 12.60 | 12.60 | 2.44% | 13,696 |
| Nov 18, 2025 | 11.94 | 12.90 | 11.46 | 12.30 | 12.30 | 2.50% | 13,242 |
| Nov 17, 2025 | 11.22 | 13.32 | 11.10 | 12.00 | 12.00 | 8.11% | 22,821 |
| Nov 14, 2025 | 11.76 | 11.76 | 11.04 | 11.10 | 11.10 | -4.64% | 15,353 |
| Nov 13, 2025 | 12.00 | 12.29 | 11.46 | 11.64 | 11.64 | -3.00% | 11,305 |
| Nov 12, 2025 | 13.92 | 13.92 | 11.70 | 12.00 | 12.00 | -14.89% | 38,314 |
| Nov 11, 2025 | 11.52 | 14.70 | 11.50 | 14.10 | 14.10 | 24.34% | 129,114 |
| Nov 10, 2025 | 11.58 | 12.21 | 11.10 | 11.34 | 11.34 | 2.16% | 36,458 |
| Nov 7, 2025 | 12.72 | 13.26 | 10.92 | 11.10 | 11.10 | -12.74% | 25,215 |
| Nov 6, 2025 | 15.00 | 15.42 | 12.54 | 12.72 | 12.72 | -17.83% | 21,535 |
| Nov 5, 2025 | 15.54 | 17.19 | 15.00 | 15.48 | 15.48 | -1.15% | 17,142 |
| Nov 4, 2025 | 17.34 | 18.36 | 15.54 | 15.66 | 15.66 | -10.92% | 15,093 |
| Nov 3, 2025 | 17.70 | 18.24 | 17.12 | 17.58 | 17.58 | -1.68% | 4,981 |
| Oct 31, 2025 | 17.58 | 18.78 | 17.40 | 17.88 | 17.88 | 1.02% | 4,310 |
| Oct 30, 2025 | 17.76 | 18.24 | 16.74 | 17.70 | 17.70 | -1.67% | 13,967 |
| Oct 29, 2025 | 18.97 | 19.44 | 17.94 | 18.00 | 18.00 | -7.41% | 10,833 |
| Oct 28, 2025 | 20.28 | 20.28 | 17.76 | 19.44 | 19.44 | -4.42% | 31,974 |
| Oct 27, 2025 | 19.80 | 20.64 | 19.14 | 20.34 | 20.34 | 3.67% | 9,569 |
| Oct 24, 2025 | 20.40 | 22.14 | 19.32 | 19.62 | 19.62 | -4.66% | 18,145 |
| Oct 23, 2025 | 19.26 | 22.86 | 19.26 | 20.58 | 20.58 | 2.69% | 22,196 |
| Oct 22, 2025 | 21.42 | 21.93 | 19.32 | 20.04 | 20.04 | -8.49% | 18,006 |
| Oct 21, 2025 | 20.94 | 23.03 | 20.88 | 21.90 | 21.90 | 5.49% | 19,692 |
| Oct 20, 2025 | 20.04 | 22.02 | 19.92 | 20.76 | 20.76 | - | 9,090 |
| Oct 17, 2025 | 21.54 | 22.20 | 19.80 | 20.76 | 20.76 | -7.24% | 13,207 |
| Oct 16, 2025 | 22.98 | 23.70 | 21.96 | 22.38 | 22.38 | -3.37% | 7,761 |
| Oct 15, 2025 | 24.60 | 26.34 | 22.38 | 23.16 | 23.16 | -0.52% | 24,563 |
| Oct 14, 2025 | 22.62 | 23.42 | 20.46 | 23.28 | 23.28 | - | 18,506 |