Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
4.490
+0.440 (10.86%)
At close: Dec 5, 2025, 4:00 PM EST
4.490
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:00 PM EST
WHLRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.08 | 4.50 | 3.98 | 4.49 | 4.49 | 10.86% | 15,118 |
| Dec 4, 2025 | 3.55 | 4.05 | 3.55 | 4.05 | 4.05 | 3.05% | 2,545 |
| Dec 3, 2025 | 3.63 | 3.93 | 3.63 | 3.93 | 3.93 | -0.25% | 942 |
| Dec 2, 2025 | 3.65 | 3.95 | 3.39 | 3.94 | 3.94 | -2.23% | 2,950 |
| Dec 1, 2025 | 3.75 | 4.03 | 3.74 | 4.03 | 4.03 | 8.33% | 3,226 |
| Nov 26, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | 100 |
| Nov 21, 2025 | 3.50 | 3.73 | 3.50 | 3.73 | 3.73 | -0.53% | 212 |
| Nov 19, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 1.63% | 200 |
| Nov 18, 2025 | 3.51 | 3.70 | 3.51 | 3.69 | 3.69 | -5.38% | 2,296 |
| Nov 17, 2025 | 3.56 | 3.90 | 3.34 | 3.90 | 3.90 | 6.85% | 8,830 |
| Nov 13, 2025 | 3.66 | 3.66 | 3.59 | 3.65 | 3.65 | -2.67% | 1,065 |
| Nov 11, 2025 | 3.75 | 3.80 | 3.68 | 3.75 | 3.75 | -1.32% | 5,114 |
| Nov 10, 2025 | 3.71 | 3.80 | 3.61 | 3.80 | 3.80 | 3.26% | 5,987 |
| Nov 7, 2025 | 3.87 | 3.93 | 3.68 | 3.68 | 3.68 | -8.68% | 8,103 |
| Nov 6, 2025 | 3.93 | 4.03 | 3.80 | 4.03 | 4.03 | -1.71% | 4,609 |
| Nov 5, 2025 | 3.92 | 4.10 | 3.81 | 4.10 | 4.10 | -0.49% | 4,822 |
| Nov 4, 2025 | 4.14 | 4.14 | 3.97 | 4.12 | 4.12 | 0.98% | 901 |
| Nov 3, 2025 | 3.99 | 4.08 | 3.81 | 4.08 | 4.08 | -0.24% | 1,101 |
| Oct 31, 2025 | 3.81 | 4.10 | 3.80 | 4.09 | 4.09 | 0.74% | 5,667 |
| Oct 30, 2025 | 3.89 | 4.14 | 3.65 | 4.06 | 4.06 | 2.01% | 10,337 |
| Oct 29, 2025 | 3.87 | 3.98 | 3.86 | 3.98 | 3.98 | 2.84% | 1,500 |
| Oct 28, 2025 | 4.00 | 4.00 | 3.80 | 3.87 | 3.87 | -2.03% | 8,891 |
| Oct 27, 2025 | 3.92 | 4.03 | 3.91 | 3.95 | 3.95 | -1.74% | 4,014 |
| Oct 24, 2025 | 3.97 | 4.05 | 3.97 | 4.02 | 4.02 | 0.37% | 1,239 |
| Oct 23, 2025 | 4.08 | 4.08 | 4.00 | 4.01 | 4.00 | 1.91% | 864 |
| Oct 22, 2025 | 4.00 | 4.06 | 3.93 | 3.93 | 3.93 | -2.24% | 2,559 |
| Oct 21, 2025 | 4.05 | 4.08 | 3.98 | 4.02 | 4.02 | -1.71% | 7,395 |
| Oct 20, 2025 | 4.14 | 4.15 | 4.08 | 4.09 | 4.09 | -1.45% | 3,072 |
| Oct 16, 2025 | 4.11 | 4.15 | 4.01 | 4.15 | 4.15 | 3.75% | 3,070 |
| Oct 15, 2025 | 3.84 | 4.06 | 3.83 | 4.00 | 4.00 | -2.20% | 962 |
| Oct 14, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.73% | 101 |
| Oct 13, 2025 | 4.01 | 4.13 | 3.86 | 4.12 | 4.12 | -0.96% | 578 |
| Oct 10, 2025 | 4.08 | 4.16 | 3.80 | 4.16 | 4.16 | 2.97% | 5,751 |
| Oct 9, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | -3.76% | 4,592 |
| Oct 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 275 |
| Oct 7, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.42% | 332 |
| Oct 6, 2025 | 4.11 | 4.11 | 3.98 | 4.10 | 4.10 | 1.26% | 1,293 |
| Oct 3, 2025 | 4.04 | 4.05 | 3.95 | 4.05 | 4.05 | -4.30% | 3,798 |
| Oct 2, 2025 | 3.94 | 4.23 | 3.92 | 4.23 | 4.23 | - | 700 |
| Sep 30, 2025 | 4.01 | 4.23 | 3.91 | 4.23 | 4.23 | 1.20% | 6,458 |
| Sep 29, 2025 | 4.14 | 4.18 | 4.02 | 4.18 | 4.18 | 0.72% | 400 |
| Sep 26, 2025 | 4.24 | 4.24 | 4.01 | 4.15 | 4.15 | 3.75% | 1,867 |
| Sep 25, 2025 | 4.07 | 4.07 | 3.90 | 4.00 | 4.00 | 0.76% | 89,537 |
| Sep 24, 2025 | 4.00 | 4.10 | 3.91 | 3.97 | 3.97 | -0.75% | 43,035 |
| Sep 23, 2025 | 4.00 | 4.07 | 3.85 | 4.00 | 4.00 | - | 40,641 |
| Sep 22, 2025 | 3.99 | 4.10 | 3.88 | 4.00 | 4.00 | 0.25% | 62,101 |
| Sep 19, 2025 | 4.05 | 4.20 | 3.80 | 3.99 | 3.99 | -5.00% | 45,724 |
| Sep 18, 2025 | 4.22 | 4.25 | 4.12 | 4.20 | 4.20 | - | 23,525 |
| Sep 17, 2025 | 4.15 | 4.20 | 4.10 | 4.20 | 4.20 | 1.20% | 4,414 |
| Sep 16, 2025 | 4.10 | 4.15 | 4.07 | 4.15 | 4.15 | - | 19,893 |
| Sep 15, 2025 | 4.10 | 4.15 | 4.05 | 4.15 | 4.15 | 1.22% | 2,711 |
| Sep 12, 2025 | 4.15 | 4.18 | 4.07 | 4.10 | 4.10 | -2.84% | 24,217 |
| Sep 11, 2025 | 3.95 | 4.22 | 3.93 | 4.22 | 4.22 | 5.76% | 14,551 |
| Sep 10, 2025 | 3.97 | 3.99 | 3.91 | 3.99 | 3.99 | 0.50% | 1,311 |
| Sep 9, 2025 | 3.83 | 3.99 | 3.80 | 3.97 | 3.97 | 1.28% | 8,287 |
| Sep 8, 2025 | 3.84 | 3.93 | 3.81 | 3.92 | 3.92 | -2.97% | 857 |
| Sep 5, 2025 | 3.81 | 4.04 | 3.80 | 4.04 | 4.04 | 1.00% | 836 |
| Sep 4, 2025 | 3.78 | 4.10 | 3.78 | 4.00 | 4.00 | -4.31% | 1,206 |
| Sep 3, 2025 | 3.90 | 4.18 | 3.82 | 4.18 | 4.18 | 7.18% | 9,389 |
| Aug 29, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -1.27% | 704 |
| Aug 28, 2025 | 3.76 | 3.95 | 3.76 | 3.95 | 3.95 | - | 1,064 |
| Aug 27, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.60% | 540 |
| Aug 25, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.05% | 199 |
| Aug 22, 2025 | 3.66 | 3.89 | 3.50 | 3.70 | 3.70 | -2.63% | 2,001 |
| Aug 21, 2025 | 3.90 | 3.90 | 3.67 | 3.80 | 3.80 | -0.73% | 5,364 |
| Aug 20, 2025 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | -1.09% | 729 |
| Aug 19, 2025 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -2.03% | 1,159 |
| Aug 15, 2025 | 3.78 | 3.97 | 3.78 | 3.95 | 3.95 | 1.28% | 695 |
| Aug 14, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 164 |
| Aug 13, 2025 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 8.03% | 215 |
| Aug 12, 2025 | 3.57 | 3.95 | 3.57 | 3.61 | 3.61 | -9.30% | 1,555 |
| Aug 11, 2025 | 3.67 | 4.00 | 3.67 | 3.98 | 3.98 | -0.25% | 3,657 |
| Aug 8, 2025 | 3.90 | 4.00 | 3.70 | 3.99 | 3.99 | -0.25% | 8,678 |
| Aug 7, 2025 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 0.25% | 3,125 |
| Aug 6, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 101 |
| Aug 5, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 1.65% | 2,700 |
| Aug 4, 2025 | 3.90 | 4.00 | 3.88 | 3.94 | 3.94 | -1.50% | 2,133 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.12% | 1,460 |
| Jul 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 410 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 1,500 |
| Jul 23, 2025 | 4.00 | 4.00 | 3.86 | 4.00 | 4.00 | 2.25% | 1,035 |
| Jul 22, 2025 | 3.64 | 4.00 | 3.64 | 3.91 | 3.91 | -2.20% | 2,119 |
| Jul 21, 2025 | 3.75 | 4.20 | 3.50 | 4.00 | 4.00 | 0.50% | 13,055 |
| Jul 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.97% | 286 |
| Jul 10, 2025 | 3.54 | 4.11 | 3.53 | 3.90 | 3.90 | -1.93% | 1,515 |
| Jul 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 163 |
| Jul 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | 224 |
| Jun 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | 113 |
| Jun 25, 2025 | 3.76 | 4.00 | 3.56 | 4.00 | 4.00 | -5.66% | 8,404 |
| Jun 24, 2025 | 4.00 | 4.24 | 4.00 | 4.24 | 4.24 | 3.16% | 351 |
| Jun 23, 2025 | 4.00 | 4.11 | 3.98 | 4.11 | 4.11 | 5.71% | 4,749 |
| Jun 20, 2025 | 3.99 | 4.37 | 3.80 | 3.89 | 3.89 | -2.07% | 7,380 |
| Jun 18, 2025 | 3.60 | 3.97 | 3.51 | 3.97 | 3.97 | -0.75% | 1,512 |
| Jun 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 300 |
| Jun 13, 2025 | 3.71 | 3.99 | 3.14 | 3.95 | 3.95 | -1.25% | 9,137 |
| Jun 11, 2025 | 3.71 | 4.00 | 3.71 | 4.00 | 4.00 | 1.34% | 200 |
| Jun 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.21% | 104 |
| Jun 6, 2025 | 3.71 | 3.91 | 3.71 | 3.90 | 3.90 | -1.27% | 1,097 |