Wheeler Real Estate Investment Trust, Inc. WHLR
0.49 USD -0.02 (-4.35%)
Regular-session close
0.48 -0.01 -1.17%
After hours · Nov 13, 7:56 PM ET
0.4504 Day range 0.5168
0.321 52-week range 249,220.80
- YTD
- -100.00%
- 1 year
- -100.00%
WHLR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.50 | 0.52 | 0.45 | 0.49 | -0.02 | -4.43% | 819,670 |
| Nov 12, 2026 | 0.58 | 0.60 | 0.41 | 0.51 | -0.24 | -32.18% | 3,305,500 |
| Nov 11, 2026 | 0.31 | 1.10 | 0.31 | 0.75 | +0.43 | +133.33% | 66,958,100 |
| Nov 10, 2026 | 0.42 | 0.42 | 0.31 | 0.32 | -0.09 | -21.71% | 1,236,400 |
| Nov 9, 2026 | 0.37 | 0.42 | 0.36 | 0.41 | +0.02 | +6.49% | 1,176,200 |
| Nov 6, 2026 | 0.45 | 0.45 | 0.34 | 0.39 | -0.07 | -15.94% | 10,347,800 |
| Nov 5, 2026 | 0.47 | 0.60 | 0.43 | 0.46 | -0.03 | -5.57% | 1,536,800 |
| Nov 4, 2026 | 0.58 | 0.60 | 0.43 | 0.49 | -0.12 | -19.44% | 883,000 |
| Nov 3, 2026 | 0.54 | 0.69 | 0.53 | 0.60 | -0.01 | -1.47% | 1,625,300 |
| Nov 2, 2026 | 1.00 | 1.09 | 0.58 | 0.61 | -0.93 | -60.32% | 2,578,900 |
| Oct 30, 2026 | 1.40 | 1.62 | 1.35 | 1.54 | +0.12 | +8.45% | 427,300 |
| Oct 29, 2026 | 1.52 | 1.64 | 1.40 | 1.42 | -0.19 | -11.80% | 220,583 |
| Oct 28, 2026 | 1.58 | 1.63 | 1.42 | 1.61 | -0.09 | -5.29% | 2,211,133 |
| Oct 27, 2026 | 1.92 | 1.95 | 1.68 | 1.70 | -0.35 | -17.07% | 138,317 |
| Oct 26, 2026 | 2.09 | 2.13 | 1.90 | 2.05 | -0.09 | -4.21% | 70,983 |
| Oct 23, 2026 | 2.32 | 2.33 | 2.03 | 2.14 | -0.42 | -16.41% | 130,150 |
| Oct 22, 2026 | 2.50 | 2.72 | 2.33 | 2.56 | -0.62 | -19.50% | 419,700 |
| Oct 21, 2026 | 2.61 | 3.41 | 2.32 | 3.18 | +1.02 | +47.22% | 15,684,683 |
| Oct 20, 2026 | 2.05 | 2.16 | 2.04 | 2.16 | +0.05 | +2.37% | 40,017 |
| Oct 19, 2026 | 2.29 | 2.29 | 2.05 | 2.11 | -0.16 | -7.05% | 53,900 |
| Oct 16, 2026 | 2.59 | 2.59 | 2.04 | 2.27 | -0.19 | -7.72% | 123,733 |
| Oct 15, 2026 | 2.40 | 2.62 | 2.30 | 2.46 | +0.06 | +2.50% | 129,650 |
| Oct 14, 2026 | 2.58 | 2.71 | 2.34 | 2.40 | -0.36 | -13.04% | 56,383 |
| Oct 13, 2026 | 2.44 | 2.80 | 2.25 | 2.76 | +0.01 | +0.36% | 142,550 |
| Oct 12, 2026 | 3.40 | 3.42 | 2.75 | 2.75 | -0.68 | -19.83% | 248,017 |
| Oct 9, 2026 | 3.90 | 3.98 | 3.37 | 3.43 | -0.76 | -18.14% | 392,083 |
| Oct 8, 2026 | 4.20 | 4.45 | 3.95 | 4.19 | +0.06 | +1.45% | 998,633 |
| Oct 7, 2026 | 5.15 | 5.52 | 4.09 | 4.13 | -1.33 | -24.36% | 502,633 |
| Oct 6, 2026 | 6.96 | 8.10 | 5.04 | 5.46 | -1.08 | -16.51% | 2,515,200 |
| Oct 5, 2026 | 12.48 | 12.48 | 6.54 | 6.54 | -5.88 | -47.34% | 1,042,417 |
| Oct 2, 2026 | 17.88 | 18.48 | 12.18 | 12.42 | -4.68 | -27.37% | 98,933 |
| Oct 1, 2026 | 19.02 | 19.02 | 17.10 | 17.10 | -2.40 | -12.31% | 24,417 |
| Sep 30, 2026 | 18.66 | 20.76 | 17.82 | 19.50 | -0.54 | -2.69% | 58,000 |
| Sep 29, 2026 | 23.34 | 23.64 | 19.38 | 20.04 | -4.50 | -18.34% | 57,917 |
| Sep 28, 2026 | 26.10 | 26.88 | 22.68 | 24.54 | -6.66 | -21.35% | 91,367 |
| Sep 25, 2026 | 29.16 | 32.64 | 26.29 | 31.20 | +8.76 | +39.04% | 2,205,267 |
| Sep 24, 2026 | 25.80 | 28.08 | 17.39 | 22.44 | -10.20 | -31.25% | 584,217 |
| Sep 23, 2026 | 31.23 | 52.26 | 28.50 | 32.64 | +21.42 | +190.91% | 15,470,950 |
| Sep 22, 2026 | 12.12 | 14.04 | 9.90 | 11.22 | -1.20 | -9.66% | 2,135,400 |
| Sep 21, 2026 | 13.34 | 13.61 | 11.61 | 12.42 | -2.05 | -14.17% | 35,539 |
| Sep 18, 2026 | 17.87 | 18.58 | 14.31 | 14.47 | -5.89 | -28.93% | 147,243 |
| Sep 17, 2026 | 20.52 | 21.11 | 19.66 | 20.36 | -0.32 | -1.55% | 26,898 |
| Sep 16, 2026 | 18.90 | 29.70 | 17.28 | 20.68 | +1.73 | +9.13% | 454,291 |
| Sep 15, 2026 | 19.93 | 19.93 | 17.66 | 18.95 | -0.81 | -4.10% | 10,696 |
| Sep 14, 2026 | 20.09 | 20.79 | 19.33 | 19.76 | -1.41 | -6.66% | 5,924 |
| Sep 11, 2026 | 20.36 | 21.38 | 19.33 | 21.17 | +1.03 | +5.11% | 12,802 |
| Sep 10, 2026 | 20.41 | 20.52 | 18.95 | 20.14 | -0.49 | -2.38% | 12,674 |
| Sep 9, 2026 | 19.93 | 20.95 | 17.66 | 20.63 | -0.27 | -1.29% | 14,919 |
| Sep 8, 2026 | 21.06 | 21.92 | 19.98 | 20.90 | -1.67 | -7.40% | 17,841 |
| Sep 4, 2026 | 27.65 | 27.65 | 22.57 | 22.57 | -5.08 | -18.37% | 27,154 |
| Sep 3, 2026 | 26.46 | 27.81 | 25.54 | 27.65 | -0.70 | -2.47% | 16,909 |
| Sep 2, 2026 | 29.21 | 29.70 | 25.92 | 28.35 | -2.92 | -9.34% | 51,024 |
| Sep 1, 2026 | 36.72 | 36.72 | 29.59 | 31.27 | -5.45 | -14.84% | 67,117 |
| Aug 31, 2026 | 48.76 | 48.76 | 35.80 | 36.72 | -21.06 | -36.45% | 93,267 |
| Aug 28, 2026 | 78.03 | 83.70 | 50.76 | 57.78 | -2.70 | -4.46% | 883,354 |
| Aug 27, 2026 | 87.48 | 87.91 | 57.24 | 60.48 | -25.70 | -29.82% | 17,537 |
| Aug 26, 2026 | 79.49 | 88.78 | 77.11 | 86.18 | +6.91 | +8.72% | 4,022 |
| Aug 25, 2026 | 76.03 | 80.78 | 73.44 | 79.27 | +0.43 | +0.55% | 5,120 |
| Aug 24, 2026 | 73.66 | 84.67 | 73.66 | 78.84 | +1.73 | +2.24% | 22,094 |
| Aug 21, 2026 | 76.68 | 79.49 | 73.01 | 77.11 | -1.08 | -1.38% | 1,406 |
| Aug 20, 2026 | 78.84 | 82.08 | 75.17 | 78.19 | -2.16 | -2.69% | 827 |
| Aug 19, 2026 | 79.92 | 88.56 | 75.82 | 80.35 | -0.65 | -0.80% | 2,751 |
| Aug 18, 2026 | 74.09 | 84.24 | 73.01 | 81.00 | +0.22 | +0.27% | 2,428 |
| Aug 17, 2026 | 81.65 | 85.97 | 74.09 | 80.78 | +1.94 | +2.46% | 47,948 |
| Aug 14, 2026 | 88.13 | 90.72 | 75.60 | 78.84 | -10.15 | -11.41% | 3,091 |
65 days, newest first. Daily bars as drawn on the WHLR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.