NASDAQ : WHLR
Wheeler Real Estate Investment Trust, Inc. — Price history
Real Estate · REIT - Retail · United States
Last price 1.56 USD (Oct 30, 2026, 2:20 PM EDT) · Market cap 22.30K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wheeler Real Estate Investment Trust, Inc. (WHLR) closed at 0.611 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9945 | 1.09 | 0.5801 | 0.611 | 2,582,503 | -60.32% |
| 2026-10-30 | 1.4 | 1.62 | 1.35 | 1.54 | 434,967 | +8.80% |
| 2026-10-29 | 1.524 | 1.643 | 1.398 | 1.415 | 220,586 | -12.24% |
| 2026-10-28 | 1.578 | 1.628 | 1.422 | 1.613 | 2,211,125 | -5.05% |
| 2026-10-27 | 1.92 | 1.95 | 1.68 | 1.699 | 138,322 | -16.88% |
| 2026-10-26 | 2.088 | 2.13 | 1.897 | 2.044 | 72,253 | -4.59% |
| 2026-10-23 | 2.317 | 2.331 | 2.034 | 2.142 | 130,141 | -16.41% |
| 2026-10-22 | 2.504 | 2.724 | 2.329 | 2.563 | 419,706 | -19.42% |
| 2026-10-21 | 2.611 | 3.414 | 2.313 | 3.18 | 15,684,689 | +47.35% |
| 2026-10-20 | 2.049 | 2.158 | 2.04 | 2.158 | 40,286 | +2.19% |
| 2026-10-19 | 2.293 | 2.293 | 2.046 | 2.112 | 55,468 | -7.00% |
| 2026-10-16 | 2.585 | 2.585 | 2.04 | 2.271 | 123,733 | -7.71% |
| 2026-10-15 | 2.4 | 2.619 | 2.297 | 2.461 | 129,645 | +2.50% |
| 2026-10-14 | 2.581 | 2.704 | 2.342 | 2.401 | 57,037 | -12.95% |
| 2026-10-13 | 2.437 | 2.803 | 2.251 | 2.758 | 142,544 | +0.35% |
| 2026-10-12 | 3.403 | 3.42 | 2.748 | 2.748 | 248,016 | -19.94% |
| 2026-10-09 | 3.9 | 3.976 | 3.372 | 3.433 | 392,086 | -18.03% |
| 2026-10-08 | 4.199 | 4.45 | 3.956 | 4.187 | 998,625 | +1.29% |
| 2026-10-07 | 5.146 | 5.519 | 4.085 | 4.134 | 502,634 | -24.29% |
| 2026-10-06 | 6.96 | 8.1 | 5.041 | 5.46 | 2,515,195 | -16.51% |
| 2026-10-05 | 12.48 | 12.48 | 6.54 | 6.54 | 1,042,416 | -47.34% |
| 2026-10-02 | 17.88 | 18.48 | 12.18 | 12.42 | 98,936 | -27.37% |
| 2026-10-01 | 19.02 | 19.02 | 17.1 | 17.1 | 25,980 | -12.31% |
| 2026-09-30 | 18.66 | 20.76 | 17.82 | 19.5 | 58,567 | -2.69% |
| 2026-09-29 | 23.34 | 23.64 | 19.38 | 20.04 | 57,913 | -18.34% |
| 2026-09-28 | 26.1 | 26.879 | 22.68 | 24.54 | 91,363 | -21.35% |
| 2026-09-25 | 29.16 | 32.64 | 26.289 | 31.2 | 2,205,262 | +39.04% |
| 2026-09-24 | 25.8 | 28.08 | 17.393 | 22.44 | 584,218 | -31.25% |
| 2026-09-23 | 31.23 | 52.26 | 28.5 | 32.64 | 15,470,952 | +190.91% |
| 2026-09-22 | 12.12 | 14.04 | 9.9 | 11.22 | 2,135,394 | -9.58% |
| 2026-09-21 | 13.338 | 13.581 | 11.599 | 12.409 | 35,538 | -14.13% |
| 2026-09-18 | 17.874 | 18.576 | 14.313 | 14.45 | 147,242 | -29.06% |
| 2026-09-17 | 20.52 | 21.136 | 19.629 | 20.369 | 26,897 | -1.49% |
| 2026-09-16 | 18.9 | 29.7 | 17.28 | 20.677 | 454,290 | +9.09% |
| 2026-09-15 | 19.948 | 19.948 | 17.636 | 18.954 | 10,696 | -3.99% |
| 2026-09-14 | 20.104 | 20.789 | 19.31 | 19.742 | 6,086 | -6.69% |
| 2026-09-11 | 20.336 | 21.384 | 19.308 | 21.157 | 12,801 | +4.98% |
| 2026-09-10 | 20.39 | 20.52 | 18.97 | 20.153 | 12,674 | -2.23% |
| 2026-09-09 | 19.921 | 20.941 | 17.636 | 20.612 | 14,950 | -1.34% |
| 2026-09-08 | 21.082 | 21.919 | 19.98 | 20.893 | 17,839 | -7.53% |
| 2026-09-04 | 27.659 | 27.659 | 22.594 | 22.594 | 27,153 | -18.27% |
| 2026-09-03 | 26.465 | 27.832 | 25.515 | 27.643 | 16,910 | -2.57% |
| 2026-09-02 | 29.198 | 29.695 | 25.92 | 28.372 | 51,023 | -9.30% |
| 2026-09-01 | 36.72 | 36.72 | 29.592 | 31.282 | 67,117 | -14.81% |
| 2026-08-31 | 48.735 | 48.735 | 35.78 | 36.72 | 93,267 | -36.45% |
| 2026-08-28 | 78.03 | 83.7 | 50.749 | 57.78 | 883,353 | -4.46% |
| 2026-08-27 | 87.48 | 87.912 | 57.245 | 60.48 | 17,536 | -29.82% |
| 2026-08-26 | 79.574 | 88.69 | 77.047 | 86.184 | 4,021 | +8.87% |
| 2026-08-25 | 75.989 | 80.784 | 73.44 | 79.164 | 5,120 | +0.38% |
| 2026-08-24 | 73.613 | 84.778 | 73.613 | 78.862 | 22,093 | +2.30% |
| 2026-08-21 | 76.615 | 79.551 | 72.9 | 77.09 | 1,406 | -1.33% |
| 2026-08-20 | 78.862 | 82.015 | 75.103 | 78.127 | 827 | -2.82% |
| 2026-08-19 | 79.942 | 88.56 | 75.859 | 80.395 | 2,751 | -0.75% |
| 2026-08-18 | 74.088 | 84.197 | 72.965 | 81 | 2,428 | +0.27% |
| 2026-08-17 | 81.562 | 85.968 | 74.045 | 80.784 | 47,947 | +2.58% |
| 2026-08-14 | 88.02 | 90.72 | 75.643 | 78.754 | 3,090 | -11.59% |
| 2026-08-13 | 90.72 | 90.806 | 86.573 | 89.078 | 874 | -1.81% |
| 2026-08-12 | 98.906 | 101.52 | 90.72 | 90.72 | 3,601 | -8.28% |
| 2026-08-11 | 91.8 | 99.554 | 89.642 | 98.906 | 1,275 | +9.00% |
| 2026-08-10 | 97.2 | 97.2 | 90.072 | 90.742 | 1,950 | -5.36% |
| 2026-08-07 | 101.822 | 105.818 | 93.161 | 95.882 | 1,290 | -9.57% |
| 2026-08-06 | 108 | 110.311 | 98.28 | 106.034 | 4,176 | -5.12% |
| 2026-08-05 | 112.363 | 114.48 | 103.68 | 111.758 | 2,780 | -2.30% |
| 2026-08-04 | 111.24 | 114.826 | 80.006 | 114.394 | 5,757 | +1.96% |
| 2026-08-03 | 129.384 | 130.68 | 109.274 | 112.19 | 17,197 | -12.12% |
| 2026-07-31 | 149.04 | 156.514 | 123.293 | 127.656 | 6,358 | -14.35% |
| 2026-07-30 | 187.92 | 190.231 | 142.56 | 149.04 | 3,680 | -26.21% |
| 2026-07-29 | 265.68 | 274.32 | 196.668 | 201.982 | 2,585 | -28.07% |
| 2026-07-28 | 274.32 | 326.16 | 231.12 | 280.8 | 5,307 | +8.29% |
| 2026-07-27 | 270 | 270 | 254.124 | 259.308 | 352 | -3.34% |
| 2026-07-24 | 248.508 | 268.272 | 241.488 | 268.272 | 1,367 | +6.70% |
| 2026-07-23 | 294.516 | 294.516 | 227.124 | 251.424 | 1,081 | -28.01% |
| 2026-07-22 | 354.78 | 378 | 347.22 | 349.272 | 883 | -1.28% |
| 2026-07-21 | 342.036 | 383.508 | 342.036 | 353.808 | 515 | -0.43% |
| 2026-07-20 | 395.604 | 397.98 | 331.992 | 355.32 | 659 | -9.79% |
| 2026-07-17 | 421.2 | 421.2 | 384.048 | 393.876 | 236 | -5.62% |
| 2026-07-16 | 420.12 | 420.228 | 394.092 | 417.312 | 231 | -0.16% |
| 2026-07-15 | 413.532 | 429.192 | 399.6 | 417.96 | 268 | -0.77% |
| 2026-07-14 | 402.516 | 461.483 | 400.032 | 421.2 | 789 | +6.85% |
| 2026-07-13 | 440.1 | 440.316 | 378 | 394.2 | 934 | -10.93% |
| 2026-07-10 | 481.14 | 489.672 | 422.496 | 442.584 | 2,410 | -4.70% |
| 2026-07-09 | 474.876 | 550.8 | 433.08 | 464.4 | 1,704 | +0.00% |
| 2026-07-08 | 572.4 | 596.7 | 445.5 | 464.4 | 1,438 | -22.52% |
| 2026-07-07 | 736.236 | 748.44 | 571.32 | 599.4 | 1,373 | -24.75% |
| 2026-07-06 | 972 | 981.936 | 758.16 | 796.5 | 1,630 | -28.40% |
| 2026-07-02 | 1252.8 | 1566 | 1090.8 | 1112.4 | 34,158 | +4.08% |
| 2026-07-01 | 1382.4 | 1382.4 | 1063.044 | 1068.768 | 2,572 | -20.83% |
| 2026-06-30 | 1430.784 | 1704.888 | 1328.508 | 1350 | 702 | -3.10% |
| 2026-06-29 | 1652.4 | 1652.4 | 1393.2 | 1393.2 | 354 | -15.13% |
| 2026-06-26 | 1987.2 | 2073.6 | 1501.2 | 1641.6 | 2,140 | -19.58% |
| 2026-06-25 | 2538 | 2538 | 2041.2 | 2041.2 | 265 | -22.22% |
| 2026-06-24 | 3002.4 | 3834 | 2376 | 2624.4 | 488 | -18.18% |
| 2026-06-23 | 2602.8 | 3261.6 | 2538 | 3207.6 | 508 | -21.84% |
| 2026-06-22 | 3736.8 | 4104 | 3369.6 | 4104 | 950 | +9.51% |
| 2026-06-18 | 3834 | 4050 | 3538.944 | 3747.6 | 919 | +5.92% |
| 2026-06-17 | 3564 | 3862.08 | 3458.596 | 3538.08 | 153 | -3.65% |
| 2026-06-16 | 3326.832 | 3672 | 3317.76 | 3672 | 21 | +5.26% |
| 2026-06-15 | 4017.6 | 4145.904 | 3248.424 | 3488.4 | 168 | -12.21% |
| 2026-06-12 | 3586.032 | 4102.272 | 3585.6 | 3973.536 | 74 | +2.54% |
| 2026-06-11 | 3542.832 | 4092.768 | 3328.56 | 3875.04 | 2,362 | -2.92% |
| 2026-06-10 | 3758.4 | 4320 | 3628.8 | 3991.68 | 103 | +5.12% |
| 2026-06-09 | 3544.56 | 3797.28 | 3460.32 | 3797.28 | 41 | +4.64% |
| 2026-06-08 | 3436.128 | 3628.8 | 3312.805 | 3628.8 | 15 | +5.40% |
| 2026-06-05 | 3758.4 | 3758.4 | 3326.4 | 3443.04 | 40 | -7.25% |
| 2026-06-04 | 3758.4 | 3853.44 | 3672 | 3712.176 | 47 | -4.52% |
| 2026-06-03 | 4102.272 | 4102.272 | 3758.4 | 3888 | 29 | -5.27% |
| 2026-06-02 | 4218.48 | 4226.256 | 4060.8 | 4104.432 | 24 | -2.88% |
| 2026-06-01 | 4320 | 4466.88 | 4104 | 4226.256 | 51 | -5.93% |
| 2026-05-29 | 4622.4 | 4665.6 | 4449.6 | 4492.8 | 50 | -4.59% |
| 2026-05-28 | 4276.8 | 4795.2 | 4276.8 | 4708.8 | 153 | +6.86% |
| 2026-05-27 | 4708.8 | 4838.4 | 4320 | 4406.4 | 682 | -13.56% |
| 2026-05-26 | 4363.2 | 5184 | 4147.636 | 5097.6 | 157 | +3.51% |
| 2026-05-22 | 5140.8 | 5313.6 | 4838.4 | 4924.8 | 282 | -11.63% |
| 2026-05-21 | 5054.4 | 6436.799 | 4838.4 | 5572.8 | 9,773 | +38.34% |
| 2026-05-20 | 4147.2 | 4233.6 | 3801.6 | 4028.4 | 10 | -1.95% |
| 2026-05-19 | 4276.8 | 4492.8 | 4105.728 | 4108.32 | 17 | -4.90% |
| 2026-05-18 | 5031.936 | 5097.6 | 3974.4 | 4320 | 33 | -10.71% |
| 2026-05-15 | 5097.6 | 5097.6 | 4838.4 | 4838.4 | 8 | -5.08% |
| 2026-05-14 | 5270.4 | 5421.6 | 5054.4 | 5097.6 | 19 | -0.84% |
| 2026-05-13 | 4924.8 | 5745.6 | 4838.832 | 5140.8 | 53 | +6.25% |