Wheeler Real Estate Investment Trust, Inc. (WHLR)
NASDAQ: WHLR · Real-Time Price · USD
1.890
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.840
-0.050 (-2.65%)
Pre-market: Apr 29, 2026, 5:32 AM EDT
WHLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.80 | 1.99 | 1.75 | 1.89 | 1.89 | - | 41,660 |
| Apr 27, 2026 | 1.76 | 1.93 | 1.64 | 1.89 | 1.89 | 6.18% | 123,604 |
| Apr 24, 2026 | 1.91 | 2.68 | 1.65 | 1.78 | 1.78 | -5.32% | 2,364,686 |
| Apr 23, 2026 | 1.97 | 2.02 | 1.82 | 1.88 | 1.88 | -3.59% | 113,856 |
| Apr 22, 2026 | 1.97 | 2.03 | 1.87 | 1.95 | 1.95 | -1.02% | 91,849 |
| Apr 21, 2026 | 2.12 | 2.18 | 1.82 | 1.97 | 1.97 | -8.80% | 141,492 |
| Apr 20, 2026 | 2.04 | 2.33 | 1.95 | 2.16 | 2.16 | 7.25% | 220,359 |
| Apr 17, 2026 | 2.25 | 2.31 | 2.01 | 2.01 | 2.01 | -10.49% | 196,941 |
| Apr 16, 2026 | 2.34 | 2.39 | 2.21 | 2.25 | 2.25 | -6.02% | 85,762 |
| Apr 15, 2026 | 2.34 | 2.52 | 2.31 | 2.39 | 2.39 | 2.97% | 47,200 |
| Apr 14, 2026 | 2.25 | 2.43 | 2.21 | 2.33 | 2.33 | -13.02% | 66,390 |
| Apr 13, 2026 | 2.46 | 2.79 | 2.45 | 2.67 | 2.67 | 8.00% | 289,129 |
| Apr 10, 2026 | 2.52 | 2.52 | 2.46 | 2.48 | 2.48 | -0.60% | 10,505 |
| Apr 9, 2026 | 2.49 | 2.52 | 2.40 | 2.49 | 2.49 | -0.20% | 21,798 |
| Apr 8, 2026 | 2.56 | 2.67 | 2.46 | 2.50 | 2.50 | -2.16% | 50,703 |
| Apr 7, 2026 | 2.70 | 2.70 | 2.49 | 2.55 | 2.55 | -5.56% | 37,637 |
| Apr 6, 2026 | 2.84 | 2.84 | 2.66 | 2.70 | 2.70 | -2.17% | 30,935 |
| Apr 2, 2026 | 2.82 | 2.82 | 2.67 | 2.76 | 2.76 | -1.08% | 25,692 |
| Apr 1, 2026 | 2.79 | 2.86 | 2.79 | 2.79 | 2.79 | 0.47% | 9,848 |
| Mar 31, 2026 | 2.73 | 2.85 | 2.72 | 2.78 | 2.78 | -0.22% | 26,238 |
| Mar 30, 2026 | 3.12 | 3.15 | 2.75 | 2.78 | 2.78 | -9.94% | 33,148 |
| Mar 27, 2026 | 3.09 | 3.21 | 2.99 | 3.09 | 3.09 | 0.98% | 17,141 |
| Mar 26, 2026 | 3.30 | 3.51 | 3.00 | 3.06 | 3.06 | -10.53% | 25,346 |
| Mar 25, 2026 | 3.60 | 3.60 | 3.33 | 3.42 | 3.42 | -3.39% | 13,581 |
| Mar 24, 2026 | 3.39 | 3.59 | 3.36 | 3.54 | 3.54 | 0.43% | 28,535 |
| Mar 23, 2026 | 3.33 | 3.69 | 3.27 | 3.53 | 3.53 | 10.85% | 34,464 |
| Mar 20, 2026 | 3.51 | 3.53 | 3.06 | 3.18 | 3.18 | -9.40% | 31,845 |
| Mar 19, 2026 | 4.02 | 4.05 | 3.39 | 3.51 | 3.51 | -12.69% | 31,113 |
| Mar 18, 2026 | 4.08 | 4.26 | 3.93 | 4.02 | 4.02 | -2.90% | 27,603 |
| Mar 17, 2026 | 4.11 | 4.26 | 4.05 | 4.14 | 4.14 | - | 19,135 |
| Mar 16, 2026 | 4.41 | 4.41 | 3.99 | 4.14 | 4.14 | -6.12% | 61,975 |
| Mar 13, 2026 | 4.38 | 4.52 | 4.29 | 4.41 | 4.41 | -5.16% | 29,286 |
| Mar 12, 2026 | 4.68 | 4.68 | 4.43 | 4.65 | 4.65 | -0.64% | 34,260 |
| Mar 11, 2026 | 4.62 | 4.71 | 4.53 | 4.68 | 4.68 | -0.64% | 18,601 |
| Mar 10, 2026 | 4.77 | 4.80 | 4.56 | 4.71 | 4.71 | 1.29% | 37,865 |
| Mar 9, 2026 | 4.47 | 4.65 | 4.44 | 4.65 | 4.65 | 4.38% | 28,957 |
| Mar 6, 2026 | 5.34 | 5.45 | 4.44 | 4.46 | 4.46 | -21.01% | 105,006 |
| Mar 5, 2026 | 5.94 | 5.94 | 5.46 | 5.64 | 5.64 | -7.39% | 41,412 |
| Mar 4, 2026 | 5.73 | 6.30 | 5.58 | 6.09 | 6.09 | 9.73% | 99,604 |
| Mar 3, 2026 | 5.55 | 5.71 | 5.28 | 5.55 | 5.55 | -1.60% | 43,384 |
| Mar 2, 2026 | 5.70 | 5.82 | 5.43 | 5.64 | 5.64 | -1.05% | 30,601 |
| Feb 27, 2026 | 5.49 | 6.69 | 5.49 | 5.70 | 5.70 | -7.32% | 107,488 |
| Feb 26, 2026 | 5.43 | 6.69 | 5.43 | 6.15 | 6.15 | 10.81% | 291,909 |
| Feb 25, 2026 | 5.13 | 5.76 | 4.83 | 5.55 | 5.55 | 10.12% | 1,085,422 |
| Feb 24, 2026 | 5.22 | 5.22 | 4.86 | 5.04 | 5.04 | 2.44% | 43,011 |
| Feb 23, 2026 | 4.77 | 4.98 | 4.59 | 4.92 | 4.92 | 2.50% | 17,221 |
| Feb 20, 2026 | 5.13 | 5.15 | 4.80 | 4.80 | 4.80 | -5.88% | 25,466 |
| Feb 19, 2026 | 5.16 | 5.40 | 5.10 | 5.10 | 5.10 | -1.73% | 23,538 |
| Feb 18, 2026 | 5.01 | 5.19 | 4.89 | 5.19 | 5.19 | 4.22% | 23,957 |
| Feb 17, 2026 | 5.67 | 5.67 | 4.95 | 4.98 | 4.98 | -11.23% | 32,371 |
| Feb 13, 2026 | 6.18 | 6.24 | 5.58 | 5.61 | 5.61 | -9.66% | 67,573 |
| Feb 12, 2026 | 6.00 | 6.39 | 6.00 | 6.21 | 6.21 | 0.98% | 46,266 |
| Feb 11, 2026 | 7.50 | 7.62 | 5.73 | 6.15 | 6.15 | -19.29% | 86,529 |
| Feb 10, 2026 | 7.14 | 8.01 | 6.96 | 7.62 | 7.62 | 0.99% | 60,051 |
| Feb 9, 2026 | 6.87 | 8.28 | 6.84 | 7.55 | 7.55 | -0.98% | 187,805 |
| Feb 6, 2026 | 8.43 | 9.00 | 7.50 | 7.62 | 7.62 | 15.98% | 9,236,766 |
| Feb 5, 2026 | 7.53 | 7.65 | 6.51 | 6.57 | 6.57 | -18.28% | 398,829 |
| Feb 4, 2026 | 9.54 | 9.54 | 7.95 | 8.04 | 8.04 | -16.25% | 34,521 |
| Feb 3, 2026 | 10.95 | 11.07 | 8.46 | 9.60 | 9.60 | -7.25% | 63,254 |
| Feb 2, 2026 | 13.32 | 13.95 | 10.17 | 10.35 | 10.35 | -27.52% | 63,520 |
| Jan 30, 2026 | 14.58 | 15.00 | 14.27 | 14.28 | 14.28 | 0.85% | 41,914 |
| Jan 29, 2026 | 15.69 | 16.53 | 14.13 | 14.16 | 14.16 | -11.28% | 47,640 |
| Jan 28, 2026 | 15.69 | 16.35 | 15.66 | 15.96 | 15.96 | -0.56% | 13,560 |
| Jan 27, 2026 | 15.15 | 16.68 | 15.15 | 16.05 | 16.05 | -5.14% | 37,227 |
| Jan 26, 2026 | 17.79 | 17.79 | 15.99 | 16.92 | 16.92 | -7.99% | 44,008 |
| Jan 23, 2026 | 16.38 | 19.20 | 15.75 | 18.39 | 18.39 | 9.86% | 96,608 |
| Jan 22, 2026 | 16.62 | 17.04 | 15.45 | 16.74 | 16.74 | -1.24% | 46,105 |
| Jan 21, 2026 | 15.06 | 17.40 | 14.58 | 16.95 | 16.95 | 12.33% | 146,456 |
| Jan 20, 2026 | 14.49 | 16.59 | 14.10 | 15.09 | 15.09 | -0.79% | 48,613 |
| Jan 16, 2026 | 14.85 | 15.84 | 14.35 | 15.21 | 15.21 | 0.60% | 22,036 |
| Jan 15, 2026 | 14.85 | 15.57 | 14.85 | 15.12 | 15.12 | -3.45% | 9,243 |
| Jan 14, 2026 | 15.66 | 15.75 | 15.21 | 15.66 | 15.66 | 1.75% | 12,913 |
| Jan 13, 2026 | 15.75 | 16.47 | 14.67 | 15.39 | 15.39 | -7.07% | 19,851 |
| Jan 12, 2026 | 16.83 | 17.24 | 16.02 | 16.56 | 16.56 | -6.60% | 32,899 |
| Jan 9, 2026 | 19.35 | 20.25 | 16.74 | 17.73 | 17.73 | 7.65% | 267,413 |
| Jan 8, 2026 | 16.38 | 19.00 | 16.11 | 16.47 | 16.47 | -1.61% | 156,996 |
| Jan 7, 2026 | 17.28 | 17.46 | 16.20 | 16.74 | 16.74 | -4.62% | 9,740 |
| Jan 6, 2026 | 17.91 | 18.45 | 17.10 | 17.55 | 17.55 | -3.47% | 11,940 |
| Jan 5, 2026 | 16.83 | 18.54 | 16.56 | 18.18 | 18.18 | 7.45% | 17,060 |
| Jan 2, 2026 | 15.12 | 16.92 | 14.77 | 16.92 | 16.92 | 10.59% | 29,113 |
| Dec 31, 2025 | 15.48 | 15.93 | 14.22 | 15.30 | 15.30 | -3.41% | 12,483 |
| Dec 30, 2025 | 16.47 | 16.56 | 15.30 | 15.84 | 15.84 | -4.35% | 12,435 |
| Dec 29, 2025 | 16.29 | 16.83 | 15.57 | 16.56 | 16.56 | -1.60% | 11,188 |
| Dec 26, 2025 | 17.01 | 17.39 | 15.21 | 16.83 | 16.83 | -5.56% | 17,648 |
| Dec 24, 2025 | 17.82 | 17.88 | 16.92 | 17.82 | 17.82 | - | 10,809 |
| Dec 23, 2025 | 18.09 | 18.10 | 16.74 | 17.82 | 17.82 | -7.91% | 20,123 |
| Dec 22, 2025 | 21.24 | 21.56 | 17.28 | 19.35 | 19.35 | -10.42% | 60,803 |
| Dec 19, 2025 | 22.59 | 23.04 | 21.60 | 21.60 | 21.60 | -6.61% | 20,661 |
| Dec 18, 2025 | 24.30 | 24.39 | 21.24 | 23.13 | 23.13 | -3.02% | 43,406 |
| Dec 17, 2025 | 25.02 | 25.38 | 23.31 | 23.85 | 23.85 | -7.99% | 25,572 |
| Dec 16, 2025 | 24.75 | 26.91 | 23.40 | 25.92 | 25.92 | 4.73% | 36,348 |
| Dec 15, 2025 | 26.73 | 27.27 | 23.50 | 24.75 | 24.75 | -11.00% | 49,647 |
| Dec 12, 2025 | 29.07 | 31.05 | 26.96 | 27.81 | 27.81 | 9.19% | 373,760 |
| Dec 11, 2025 | 32.13 | 34.65 | 23.58 | 25.47 | 25.47 | -27.81% | 339,435 |
| Dec 10, 2025 | 32.67 | 37.17 | 32.31 | 35.28 | 35.28 | 4.53% | 91,000 |
| Dec 9, 2025 | 35.46 | 37.81 | 32.86 | 33.75 | 33.75 | -20.89% | 110,008 |
| Dec 8, 2025 | 52.29 | 58.50 | 37.08 | 42.66 | 42.66 | -26.05% | 631,344 |
| Dec 5, 2025 | 50.94 | 61.65 | 45.18 | 57.69 | 57.69 | 97.84% | 9,827,258 |
| Dec 4, 2025 | 27.72 | 30.06 | 25.38 | 29.16 | 29.16 | 4.18% | 45,333 |
| Dec 3, 2025 | 28.80 | 28.80 | 27.00 | 27.99 | 27.99 | -4.31% | 9,660 |