Wheeler Real Estate Investment Trust, Inc. WHLRP
11.05 USD 0.00 (+0.00%)
Regular-session close
11.58 +0.53 +4.80%
After hours · Nov 13, 4:10 PM ET
12.80 Day range 12.80
3.65 52-week range 13.09
- YTD
- +112.91%
- 1 year
- +202.74%
WHLRP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | -0.05 | -0.39% | 200 |
| Oct 23, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 12.39 | 12.90 | 12.27 | 12.85 | +1.94 | +17.78% | 26,900 |
| Oct 20, 2026 | 11.33 | 11.33 | 10.91 | 10.91 | -0.64 | -5.54% | 300 |
| Oct 19, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | -0.03 | -0.26% | 200 |
| Oct 13, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | -1.17 | -9.18% | 400 |
| Oct 12, 2026 | 12.26 | 12.88 | 12.26 | 12.75 | +0.30 | +2.41% | 17,400 |
| Oct 9, 2026 | 12.60 | 12.60 | 11.32 | 12.45 | -0.44 | -3.41% | 5,800 |
| Oct 8, 2026 | 12.85 | 12.99 | 12.50 | 12.89 | -0.10 | -0.77% | 8,300 |
| Oct 7, 2026 | 12.37 | 13.00 | 12.37 | 12.99 | -0.10 | -0.76% | 20,800 |
| Oct 6, 2026 | 11.94 | 13.98 | 11.94 | 13.09 | +1.35 | +11.50% | 77,000 |
| Oct 5, 2026 | 10.60 | 11.94 | 10.55 | 11.74 | +0.74 | +6.73% | 32,100 |
| Oct 2, 2026 | 9.00 | 11.31 | 8.76 | 11.00 | +1.99 | +22.09% | 69,100 |
| Oct 1, 2026 | 9.00 | 9.19 | 8.55 | 9.01 | +0.08 | +0.90% | 39,900 |
| Sep 30, 2026 | 9.38 | 9.38 | 8.93 | 8.93 | -0.03 | -0.33% | 4,600 |
| Sep 29, 2026 | 8.95 | 9.50 | 8.78 | 8.96 | +0.20 | +2.28% | 1,500 |
| Sep 28, 2026 | 8.07 | 8.76 | 8.07 | 8.76 | +0.07 | +0.81% | 1,200 |
| Sep 25, 2026 | 8.80 | 8.80 | 8.13 | 8.69 | +0.12 | +1.40% | 4,300 |
| Sep 24, 2026 | 9.07 | 9.10 | 8.05 | 8.57 | -0.83 | -8.83% | 19,900 |
| Sep 23, 2026 | 9.50 | 10.00 | 8.80 | 9.40 | +0.15 | +1.62% | 37,000 |
| Sep 22, 2026 | 8.75 | 9.25 | 8.40 | 9.25 | +0.26 | +2.89% | 15,700 |
| Sep 21, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 8.40 | 8.99 | 8.40 | 8.99 | +0.19 | +2.16% | 300 |
| Sep 17, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | -0.70 | -7.37% | 1,300 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | +0.73 | +8.32% | 100 |
| Sep 15, 2026 | 8.75 | 8.77 | 8.75 | 8.77 | -0.23 | -2.56% | 2,400 |
| Sep 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 9.10 | 9.34 | 9.00 | 9.00 | 0.00 | 0.00% | 1,800 |
| Sep 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | -0.09 | -0.99% | 500 |
| Sep 3, 2026 | 9.50 | 9.50 | 9.00 | 9.09 | +0.09 | +1.00% | 4,400 |
| Sep 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 9.01 | 9.99 | 8.74 | 9.00 | -0.40 | -4.26% | 47,100 |
| Aug 31, 2026 | 8.80 | 9.74 | 8.80 | 9.40 | 0.00 | 0.00% | 13,100 |
| Aug 28, 2026 | 10.00 | 10.00 | 8.94 | 9.40 | +0.37 | +4.10% | 34,700 |
| Aug 27, 2026 | 9.50 | 9.50 | 9.03 | 9.03 | +0.03 | +0.33% | 200 |
| Aug 26, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | -0.67 | -6.93% | 1,400 |
| Aug 25, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | +0.52 | +5.68% | 300 |
| Aug 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 0.00 | 0.00% | 0 |
| Aug 13, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 0.00 | 0.00% | 800 |
65 days, newest first. Daily bars as drawn on the WHLRP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.