Wheeler Real Estate Investment Trust, Inc. (WHLRP)
NASDAQ: WHLRP · Real-Time Price · USD · Preferred Stock
6.43
-0.33 (-4.81%)
Mar 9, 2026, 4:00 PM EDT - Market closed
WHLRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.71 | 6.75 | 6.32 | 6.43 | - | -4.81% | 124 |
| Mar 6, 2026 | 6.56 | 6.99 | 6.56 | 6.75 | 6.75 | 4.01% | 8,674 |
| Mar 5, 2026 | 6.31 | 6.55 | 6.31 | 6.49 | 6.49 | -0.15% | 770 |
| Mar 4, 2026 | 6.63 | 6.64 | 6.41 | 6.50 | 6.50 | -2.11% | 3,183 |
| Mar 3, 2026 | 6.14 | 6.65 | 6.14 | 6.64 | 6.64 | -1.92% | 3,478 |
| Mar 2, 2026 | 6.35 | 6.77 | 6.35 | 6.77 | 6.77 | -3.01% | 353 |
| Feb 27, 2026 | 6.41 | 6.98 | 6.41 | 6.98 | 6.98 | -0.29% | 376 |
| Feb 26, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 4.95% | 4,137 |
| Feb 25, 2026 | 6.90 | 6.90 | 6.52 | 6.67 | 6.67 | 5.21% | 1,620 |
| Feb 24, 2026 | 6.45 | 6.45 | 6.14 | 6.34 | 6.34 | -9.82% | 12,882 |
| Feb 23, 2026 | 6.37 | 7.03 | 6.37 | 7.03 | 7.03 | 6.52% | 7,101 |
| Feb 20, 2026 | 6.26 | 6.60 | 6.25 | 6.60 | 6.60 | -0.66% | 1,373 |
| Feb 18, 2026 | 6.40 | 6.64 | 6.40 | 6.64 | 6.64 | 6.82% | 2,529 |
| Feb 17, 2026 | 6.07 | 6.22 | 5.76 | 6.22 | 6.22 | -2.35% | 4,333 |
| Feb 13, 2026 | 6.30 | 6.37 | 6.23 | 6.37 | 6.37 | -0.08% | 2,817 |
| Feb 12, 2026 | 5.89 | 6.38 | 5.89 | 6.38 | 6.38 | -2.37% | 1,215 |
| Feb 11, 2026 | 6.13 | 6.60 | 6.13 | 6.53 | 6.53 | -2.10% | 11,469 |
| Feb 10, 2026 | 5.85 | 6.67 | 5.85 | 6.67 | 6.67 | 7.06% | 9,645 |
| Feb 9, 2026 | 5.78 | 6.35 | 5.78 | 6.23 | 6.23 | -6.32% | 19,977 |
| Feb 6, 2026 | 6.74 | 7.46 | 6.10 | 6.65 | 6.65 | 10.83% | 736,306 |
| Feb 5, 2026 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | -0.83% | 567 |
| Feb 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 201 |
| Feb 2, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 526 |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 100 |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.51% | 273 |
| Jan 27, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.75% | 369 |
| Jan 26, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -6.32% | 314 |
| Jan 23, 2026 | 6.20 | 6.27 | 6.20 | 6.27 | 6.27 | 1.95% | 1,301 |
| Jan 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 117 |
| Jan 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.07% | 201 |
| Jan 20, 2026 | 5.31 | 6.74 | 5.31 | 6.28 | 6.28 | 17.19% | 8,563 |
| Jan 16, 2026 | 5.43 | 5.43 | 5.35 | 5.36 | 5.36 | -0.76% | 2,580 |
| Jan 15, 2026 | 5.57 | 5.57 | 5.40 | 5.40 | 5.40 | -8.32% | 1,145 |
| Jan 14, 2026 | 5.72 | 5.89 | 5.71 | 5.89 | 5.89 | -9.66% | 4,118 |
| Jan 12, 2026 | 6.45 | 6.56 | 6.35 | 6.52 | 6.52 | 0.62% | 5,927 |
| Jan 9, 2026 | 6.44 | 6.48 | 6.39 | 6.48 | 6.48 | 1.25% | 3,820 |
| Jan 8, 2026 | 6.30 | 6.43 | 6.11 | 6.40 | 6.40 | - | 15,109 |
| Jan 7, 2026 | 5.88 | 6.48 | 5.88 | 6.40 | 6.40 | 9.33% | 21,345 |
| Jan 6, 2026 | 5.69 | 5.94 | 5.67 | 5.85 | 5.85 | 2.70% | 18,701 |
| Jan 5, 2026 | 5.44 | 5.70 | 5.42 | 5.70 | 5.70 | 4.78% | 9,999 |
| Jan 2, 2026 | 5.19 | 5.44 | 5.01 | 5.44 | 5.44 | 4.82% | 4,801 |
| Dec 31, 2025 | 4.80 | 5.19 | 4.80 | 5.19 | 5.19 | 7.68% | 32,696 |
| Dec 30, 2025 | 4.43 | 4.83 | 4.43 | 4.82 | 4.82 | 0.84% | 4,981 |
| Dec 29, 2025 | 4.73 | 4.83 | 4.73 | 4.78 | 4.78 | 1.49% | 1,045 |
| Dec 26, 2025 | 4.74 | 4.74 | 4.69 | 4.71 | 4.71 | 0.43% | 1,364 |
| Dec 24, 2025 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 1.30% | 5,975 |
| Dec 23, 2025 | 4.61 | 4.64 | 4.51 | 4.63 | 4.63 | 2.66% | 1,618 |
| Dec 22, 2025 | 4.50 | 4.52 | 4.50 | 4.51 | 4.51 | -4.45% | 657 |
| Dec 19, 2025 | 4.72 | 4.74 | 4.65 | 4.72 | 4.72 | 0.43% | 3,016 |
| Dec 18, 2025 | 4.64 | 4.73 | 4.64 | 4.70 | 4.70 | 4.21% | 1,778 |
| Dec 17, 2025 | 4.44 | 4.73 | 4.34 | 4.51 | 4.51 | -0.22% | 13,506 |
| Dec 16, 2025 | 4.20 | 4.57 | 4.19 | 4.52 | 4.52 | 2.73% | 7,212 |
| Dec 15, 2025 | 4.41 | 4.49 | 4.40 | 4.40 | 4.40 | -0.90% | 3,648 |
| Dec 12, 2025 | 4.36 | 4.54 | 4.36 | 4.44 | 4.44 | 1.83% | 19,042 |
| Dec 11, 2025 | 4.25 | 4.44 | 4.25 | 4.36 | 4.36 | 2.42% | 3,431 |
| Dec 10, 2025 | 4.38 | 4.38 | 4.16 | 4.26 | 4.26 | 0.16% | 30,791 |
| Dec 9, 2025 | 4.24 | 4.25 | 4.22 | 4.25 | 4.25 | -1.16% | 981 |
| Dec 8, 2025 | 4.49 | 4.49 | 4.01 | 4.30 | 4.30 | -4.23% | 2,979 |
| 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 |