Wheeler Real Estate Investment Trust, Inc. WHLRD
35.30 USD +1.07 (+3.12%)
As ofNov 13, 2026, 2:23 PM EST
35.99 Day range 35.99
34.08 52-week range 42.00
- YTD
- -7.23%
- 1 year
- +0.71%
WHLRD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 34.08 | 35.99 | 34.08 | 35.99 | +0.04 | +0.11% | 1,100 |
| Oct 29, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 35.00 | 35.95 | 34.00 | 35.95 | +0.70 | +1.99% | 1,700 |
| Oct 22, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | -0.55 | -1.54% | 100 |
| Oct 16, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | +0.80 | +2.29% | 100 |
| Oct 13, 2026 | 35.01 | 36.35 | 35.00 | 35.00 | -0.30 | -0.85% | 5,600 |
| Oct 12, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 36.49 | 36.49 | 35.30 | 35.30 | -1.09 | -3.00% | 400 |
| Oct 7, 2026 | 34.01 | 36.39 | 34.01 | 36.39 | -0.11 | -0.30% | 200 |
| Oct 6, 2026 | 36.50 | 36.50 | 36.49 | 36.50 | +0.24 | +0.66% | 500 |
| Oct 5, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | +0.01 | +0.03% | 300 |
| Oct 1, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | -0.25 | -0.68% | 200 |
| Sep 24, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 36.89 | 37.00 | 35.52 | 36.50 | -0.50 | -1.35% | 2,900 |
| Sep 22, 2026 | 34.50 | 37.00 | 34.25 | 37.00 | 0.00 | 0.00% | 1,600 |
| Sep 21, 2026 | 34.53 | 37.00 | 34.53 | 37.00 | +2.00 | +5.71% | 200 |
| Sep 18, 2026 | 35.75 | 35.75 | 34.50 | 35.00 | -1.00 | -2.78% | 700 |
| Sep 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 100 |
| Sep 16, 2026 | 36.11 | 36.11 | 36.00 | 36.00 | 0.00 | 0.00% | 200 |
| Sep 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | -0.05 | -0.14% | 100 |
| Sep 14, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 36.24 | 36.24 | 36.05 | 36.05 | +0.05 | +0.14% | 400 |
| Sep 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 35.90 | 36.00 | 35.90 | 36.00 | -0.25 | -0.69% | 300 |
| Aug 28, 2026 | 36.00 | 36.50 | 36.00 | 36.25 | +0.25 | +0.69% | 3,200 |
| Aug 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | +0.94 | +2.68% | 500 |
| Aug 26, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 35.16 | 35.38 | 35.05 | 35.06 | +0.77 | +2.25% | 700 |
| Aug 24, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 35.71 | 35.71 | 34.10 | 34.29 | -1.61 | -4.48% | 800 |
| Aug 19, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 32.79 | 35.90 | 32.79 | 35.90 | -0.42 | -1.16% | 400 |
| Aug 17, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 35.83 | 36.32 | 35.83 | 36.32 | +0.64 | +1.79% | 300 |
| Aug 13, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the WHLRD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.