Dark

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ

At Close

Sep 4, 2026 3:59:30 PM EDT

0.4380USD-14.436%(-0.0739)1,466,310

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 4, 2026 9:29:59 AM EDT

0.5100USD-1.192%(-0.0061)9,970

After-hours

Sep 4, 2026 4:59:30 PM EDT

0.4396USD+0.365%(+0.0016)136,851

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	0.5122	0.5122	0.4184	0.4184	-18.265%	1,466,310	0.000%
2026-09-03	0.4901	0.5154	0.4725	0.5119	-2.569%	913,144	-18.265%
2026-09-02	0.5407	0.5499	0.4800	0.5254	-9.304%	2,755,295	-20.365%
2026-09-01	0.6800	0.6800	0.5480	0.5793	-14.809%	3,624,320	-27.775%
2026-08-31	0.9025	0.9025	0.6626	0.6800	-36.449%	5,036,425	-38.471%
2026-08-28	1.4450	1.5500	0.9398	1.0700	-4.464%	47,701,078	-60.897%
2026-08-27	1.6200	1.6280	1.0601	1.1200	-29.825%	946,976	-62.643%
2026-08-26	1.4736	1.6424	1.4268	1.5960	+8.868%	217,179	-73.784%
2026-08-25	1.4072	1.4960	1.3600	1.4660	+0.383%	276,494	-71.460%
2026-08-24	1.3632	1.5700	1.3632	1.4604	+2.298%	1,193,076	-71.350%
2026-08-21	1.4188	1.4732	1.3500	1.4276	-1.327%	75,936	-70.692%
2026-08-20	1.4604	1.5188	1.3908	1.4468	-2.821%	44,687	-71.081%
2026-08-19	1.4804	1.6400	1.4048	1.4888	-0.747%	148,586	-71.897%
2026-08-18	1.3720	1.5592	1.3512	1.5000	+0.267%	131,117	-72.107%
2026-08-17	1.5104	1.5920	1.3712	1.4960	+2.578%	2,589,192	-72.032%
2026-08-14	1.6300	1.6800	1.4008	1.4584	-11.591%	166,913	-71.311%
2026-08-13	1.6800	1.6816	1.6032	1.6496	-1.810%	47,217	-74.636%
2026-08-12	1.8316	1.8800	1.6800	1.6800	-8.277%	194,492	-75.095%
2026-08-11	1.7000	1.8436	1.6600	1.8316	+8.998%	68,858	-77.157%
2026-08-10	1.8000	1.8000	1.6680	1.6804	-5.362%	105,327	-75.101%
2026-08-07	1.8856	1.9596	1.7252	1.7756	-9.574%	69,702	-76.436%
2026-08-06	2.0000	2.0428	1.8200	1.9636	-5.122%	225,513	-78.692%
2026-08-05	2.0808	2.1200	1.9200	2.0696	-2.304%	150,135	-79.784%
2026-08-04	2.0600	2.1264	1.4816	2.1184	+1.964%	310,928	-80.249%
2026-08-03	2.3960	2.4200	2.0236	2.0776	-12.115%	928,672	-79.861%
2026-07-31	2.7600	2.8984	2.2832	2.3640	-14.348%	343,337	-82.301%
2026-07-30	3.4800	3.5228	2.6400	2.7600	-26.211%	198,743	-84.841%
2026-07-29	4.9200	5.0800	3.6420	3.7404	-28.069%	139,605	-88.814%
2026-07-28	5.0800	6.0400	4.2800	5.2000	+8.288%	286,631	-91.954%
2026-07-27	5.0000	5.0000	4.7060	4.8020	-3.341%	19,048	-91.287%
2026-07-24	4.6020	4.9680	4.4720	4.9680	+6.701%	73,855	-91.578%
2026-07-23	5.4540	5.4540	4.2060	4.6560	-28.015%	58,409	-91.014%
2026-07-22	6.5700	7.0000	6.4300	6.4680	-1.282%	47,721	-93.531%
2026-07-21	6.3340	7.1020	6.3340	6.5520	-0.426%	27,826	-93.614%
2026-07-20	7.3260	7.3700	6.1480	6.5800	-9.789%	35,625	-93.641%
2026-07-17	7.8000	7.8000	7.1120	7.2940	-5.616%	12,788	-94.264%
2026-07-16	7.7800	7.7820	7.2980	7.7280	-0.155%	12,510	-94.586%
2026-07-15	7.6580	7.9480	7.4000	7.7400	-0.769%	14,526	-94.594%
2026-07-14	7.4540	8.5460	7.4080	7.8000	+6.849%	42,628	-94.636%
2026-07-13	8.1500	8.1540	7.0000	7.3000	-10.932%	50,452	-94.268%
2026-07-10	8.9100	9.0680	7.8240	8.1960	-4.698%	130,166	-94.895%
2026-07-09	8.7940	10.2000	8.0200	8.6000	0.000%	92,034	-95.135%
2026-07-08	10.6000	11.0500	8.2500	8.6000	-22.523%	77,701	-95.135%
2026-07-07	13.6340	13.8600	10.5800	11.1000	-24.746%	74,174	-96.231%
2026-07-06	18.0000	18.1840	14.0400	14.7500	-28.398%	88,022	-97.163%
2026-07-02	23.2000	29.0000	20.2000	20.6000	+4.082%	1,844,537	-97.969%
2026-07-01	25.6000	25.6000	19.6860	19.7920	-20.832%	138,893	-97.886%
2026-06-30	26.4960	31.5720	24.6020	25.0000	-3.101%	37,933	-98.326%
2026-06-29	30.6000	30.6000	25.8000	25.8000	-15.132%	19,162	-98.378%
2026-06-26	36.8000	38.4000	27.8000	30.4000	-19.577%	115,583	-98.624%
2026-06-25	47.0000	47.0000	37.8000	37.8000	-22.222%	14,363	-98.893%
2026-06-24	55.6000	71.0000	44.0000	48.6000	-18.182%	26,371	-99.139%
2026-06-23	48.2000	60.4000	47.0000	59.4000	-21.842%	27,469	-99.296%
2026-06-22	69.2000	76.0000	62.4000	76.0000	+9.510%	51,325	-99.449%
2026-06-18	71.0000	75.0000	65.5360	69.4000	+5.922%	49,652	-99.397%
2026-06-17	66.0000	71.5200	64.0480	65.5200	-3.647%	8,309	-99.361%
2026-06-16	61.6080	68.0000	61.4400	68.0000	+5.263%	1,168	-99.385%
2026-06-15	74.4000	76.7760	60.1600	64.6000	-12.209%	9,083	-99.352%
2026-06-12	66.4080	75.9680	66.4000	73.5840	+2.542%	4,040	-99.431%
2026-06-11	65.6080	75.7920	61.6400	71.7600	-2.922%	127,587	-99.417%
2026-06-10	69.6000	80.0000	67.2000	73.9200	+5.119%	5,592	-99.434%
2026-06-09	65.6400	70.3200	64.0800	70.3200	+4.643%	2,253	-99.405%
2026-06-08	63.6320	67.2000	61.3520	67.2000	+5.395%	822	-99.377%
2026-06-05	69.6000	69.6000	61.6000	63.7600	-7.250%	2,166	-99.344%
2026-06-04	69.6000	71.3600	68.0000	68.7440	-4.522%	2,540	-99.391%
2026-06-03	75.9680	75.9680	69.6000	72.0000	-5.273%	1,605	-99.419%
2026-06-02	78.1200	78.2640	75.2000	76.0080	-2.883%	1,335	-99.450%
2026-06-01	80.0000	82.7200	76.0000	78.2640	-5.933%	2,782	-99.465%
2026-05-29	85.6000	86.4000	82.4000	83.2000	-4.587%	2,709	-99.497%
2026-05-28	79.2000	88.8000	79.2000	87.2000	+6.863%	8,277	-99.520%
2026-05-27	87.2000	89.6000	80.0000	81.6000	-13.559%	36,861	-99.487%
2026-05-26	80.8000	96.0000	76.8080	94.4000	+3.509%	8,522	-99.557%
2026-05-22	95.2000	98.4000	89.6000	91.2000	-11.628%	15,272	-99.541%
2026-05-21	93.6000	119.2000	89.6000	103.2000	+38.338%	527,780	-99.595%
2026-05-20	76.8000	78.4000	70.4000	74.6000	-1.945%	577	-99.439%
2026-05-19	79.2000	83.2000	76.0320	76.0800	-4.900%	951	-99.450%
2026-05-18	93.1840	94.4000	73.6000	80.0000	-10.714%	1,813	-99.477%
2026-05-15	94.4000	94.4000	89.6000	89.6000	-5.085%	478	-99.533%
2026-05-14	97.6000	100.4000	93.6000	94.4000	-0.840%	1,071	-99.557%
2026-05-13	91.2000	106.4000	89.6080	95.2000	+6.250%	2,870	-99.561%
2026-05-12	91.2000	93.6000	85.6000	89.6000	+4.673%	906	-99.533%
2026-05-11	87.2000	92.0000	84.8000	85.6000	-6.140%	1,559	-99.511%
2026-05-08	88.0000	95.3920	84.0000	91.2000	0.000%	1,262	-99.541%
2026-05-07	95.2000	96.0000	88.8000	91.2000	-4.202%	1,721	-99.541%
2026-05-06	112.8000	118.4080	82.4000	95.2000	-38.021%	10,296	-99.561%
2026-05-05	149.6000	156.0000	138.4000	153.6000	+0.524%	1,885	-99.728%
2026-05-04	153.6000	164.8000	138.4000	152.8000	-2.551%	6,766	-99.726%
2026-05-01	146.4000	168.8480	137.6000	156.8000	+8.287%	23,204	-99.733%
2026-04-30	140.0000	146.4000	134.4080	144.8000	+4.023%	1,024	-99.711%
2026-04-29	148.8000	155.2480	136.0000	139.2000	-7.937%	1,130	-99.699%
2026-04-28	144.0000	159.2000	140.0000	151.2000	0.000%	521	-99.723%
2026-04-27	140.8000	154.4000	131.2000	151.2000	+6.180%	1,545	-99.723%
2026-04-24	152.8000	214.4000	132.0000	142.4000	-5.319%	29,559	-99.706%
2026-04-23	157.6000	161.5840	145.6000	150.4000	-3.590%	1,423	-99.722%
2026-04-22	157.6000	162.4000	149.7280	156.0000	-1.015%	1,148	-99.732%
2026-04-21	169.6000	174.4000	145.6000	157.6000	-8.796%	1,769	-99.735%
2026-04-20	163.2000	186.4000	155.6000	172.8000	+7.255%	2,754	-99.758%
2026-04-17	180.2400	184.6320	161.0880	161.1120	-10.505%	2,462	-99.740%
2026-04-16	187.1760	191.2800	176.6880	180.0240	-6.003%	1,072	-99.768%
2026-04-15	187.4400	201.5760	184.8240	191.5200	+2.968%	590	-99.782%
2026-04-14	180.0000	194.3040	176.4240	186.0000	-13.019%	830	-99.775%
2026-04-13	196.8000	222.9600	195.6000	213.8400	+8.000%	3,614	-99.804%
2026-04-10	201.7440	201.7440	196.8240	198.0000	-0.590%	131	-99.789%
2026-04-09	199.2000	201.2400	192.0240	199.1760	-0.228%	272	-99.790%
2026-04-08	204.9600	213.5280	196.8000	199.6320	-2.141%	634	-99.790%
2026-04-07	216.0000	216.0000	199.4400	204.0000	-5.556%	470	-99.795%
2026-04-06	226.8000	226.8000	212.7840	216.0000	-2.174%	387	-99.806%
2026-04-02	225.3600	225.3600	213.6000	220.8000	-1.075%	321	-99.811%
2026-04-01	223.4400	228.8880	223.2000	223.2000	+0.465%	123	-99.813%
2026-03-31	218.4000	228.0000	217.2000	222.1680	-0.205%	328	-99.812%
2026-03-30	249.6000	252.0000	220.2480	222.6240	-9.942%	414	-99.812%
2026-03-27	247.2000	256.8000	239.4000	247.2000	+0.980%	214	-99.831%
2026-03-26	264.0000	280.8000	240.0000	244.8000	-10.526%	317	-99.829%
2026-03-25	288.0000	288.0000	266.4240	273.6000	-3.390%	170	-99.847%
2026-03-24	271.2000	286.8000	268.8000	283.2000	+0.426%	357	-99.852%
2026-03-23	266.4000	295.2000	261.6000	282.0000	+10.849%	431	-99.852%
2026-03-20	280.8000	282.0000	244.8000	254.4000	-9.402%	398	-99.836%
2026-03-19	321.6000	323.6880	271.2000	280.8000	-12.687%	389	-99.851%
2026-03-18	326.4000	340.8240	314.4000	321.6000	-2.899%	345	-99.870%
2026-03-17	328.8000	340.8000	324.0000	331.2000	0.000%	239	-99.874%
2026-03-16	352.8240	352.8240	319.2000	331.2000	-6.122%	775	-99.874%
2026-03-13	350.4000	361.2480	343.2000	352.8000	-5.161%	366	-99.881%
2026-03-12	374.4000	374.4000	354.0000	372.0000	-0.641%	428	-99.888%
2026-03-11	369.6000	376.8000	362.4000	374.4000	-0.637%	233	-99.888%
2026-03-10	381.6000	384.0000	364.8720	376.8000	+1.290%	473	-99.889%
2026-03-09	357.6000	372.0000	355.2000	372.0000	+4.377%	362	-99.888%
2026-03-06	427.2000	435.9840	355.2000	356.4000	-21.011%	1,313	-99.883%
2026-03-05	475.2000	475.2000	437.0640	451.2000	-7.389%	518	-99.907%
2026-03-04	458.4000	504.0000	446.4000	487.2000	+9.730%	1,245	-99.914%
2026-03-03	444.0000	456.6960	422.4000	444.0000	-1.596%	542	-99.906%
2026-03-02	456.0000	465.6000	434.4240	451.2000	-1.053%	383	-99.907%
2026-02-27	439.2000	535.2000	439.2000	456.0000	-7.317%	1,344	-99.908%
2026-02-26	434.4000	535.2000	434.4000	492.0000	+10.811%	3,649	-99.915%
2026-02-25	410.4000	460.8240	386.4240	444.0000	+10.119%	13,568	-99.906%
2026-02-24	417.6000	417.6000	388.8240	403.2000	+2.439%	538	-99.896%
2026-02-23	381.6000	398.4000	367.2000	393.6000	+2.500%	215	-99.894%
2026-02-20	410.4000	411.6000	384.0000	384.0000	-5.882%	318	-99.891%
2026-02-19	412.8000	432.0000	408.0000	408.0000	-1.734%	294	-99.897%
2026-02-18	400.8240	415.2000	391.2000	415.2000	+4.217%	299	-99.899%
2026-02-17	453.6000	453.6000	396.0480	398.4000	-11.230%	405	-99.895%
2026-02-13	494.4000	499.2000	446.4000	448.8000	-9.662%	845	-99.907%
2026-02-12	480.0000	511.2000	480.0000	496.8000	+0.976%	578	-99.916%
2026-02-11	600.0000	609.6000	458.4000	492.0000	-19.291%	1,082	-99.915%
2026-02-10	571.2000	640.8000	556.8000	609.6000	+0.994%	751	-99.931%
2026-02-09	549.6000	662.4000	547.2000	603.6000	-0.984%	2,348	-99.931%
2026-02-06	674.4000	720.0000	600.0000	609.6000	+15.982%	115,460	-99.931%
2026-02-05	602.4000	612.0000	520.8000	525.6000	-18.284%	4,985	-99.920%
2026-02-04	763.2000	763.2000	636.0000	643.2000	-16.250%	432	-99.935%
2026-02-03	876.0000	885.6000	676.8000	768.0000	-7.246%	791	-99.946%
2026-02-02	1,065.6000	1,116.0000	813.6000	828.0000	-27.521%	794	-99.949%
2026-01-30	1,166.4000	1,200.0000	1,141.2000	1,142.4000	+0.847%	524	-99.963%
2026-01-29	1,255.2000	1,322.4000	1,130.4240	1,132.8000	-11.278%	596	-99.963%
2026-01-28	1,255.2000	1,308.0000	1,252.8000	1,276.8000	-0.561%	170	-99.967%
2026-01-27	1,212.0000	1,334.3760	1,212.0000	1,284.0000	-5.142%	465	-99.967%
2026-01-26	1,423.2000	1,423.2000	1,279.2000	1,353.6000	-7.993%	550	-99.969%
2026-01-23	1,310.4000	1,536.0000	1,260.0000	1,471.2000	+9.857%	1,208	-99.972%
2026-01-22	1,329.6000	1,363.1760	1,236.0000	1,339.2000	-1.239%	576	-99.969%
2026-01-21	1,204.8000	1,392.0000	1,166.4240	1,356.0000	+12.326%	1,831	-99.969%
2026-01-20	1,159.2000	1,327.2000	1,128.0000	1,207.2000	-0.789%	608	-99.965%
2026-01-16	1,188.0000	1,267.0560	1,148.1120	1,216.8000	+0.595%	275	-99.966%
2026-01-15	1,188.0000	1,245.6000	1,188.0000	1,209.6000	-3.448%	116	-99.965%
2026-01-14	1,252.8000	1,260.0000	1,216.8000	1,252.8000	+1.754%	161	-99.967%
2026-01-13	1,260.0000	1,317.6000	1,173.6000	1,231.2000	-7.065%	248	-99.966%
2026-01-12	1,346.4000	1,378.8000	1,281.6000	1,324.8000	-6.599%	411	-99.968%
2026-01-09	1,548.0000	1,620.0000	1,339.2000	1,418.4000	+7.650%	3,343	-99.971%
2026-01-08	1,310.4000	1,520.3520	1,288.8000	1,317.6000	-1.613%	1,962	-99.968%
2026-01-07	1,382.4000	1,396.8000	1,296.0720	1,339.2000	-4.615%	122	-99.969%
2026-01-06	1,432.8000	1,476.0000	1,368.0000	1,404.0000	-3.465%	149	-99.970%
2026-01-05	1,346.4000	1,483.2000	1,324.8000	1,454.4000	+7.447%	213	-99.971%
2026-01-02	1,209.6000	1,353.6000	1,181.3040	1,353.6000	+10.588%	364	-99.969%
2025-12-31	1,238.4000	1,274.4000	1,137.6000	1,224.0000	-3.409%	156	-99.966%
2025-12-30	1,317.6000	1,324.7280	1,224.0000	1,267.2000	-4.348%	155	-99.967%
2025-12-29	1,303.2000	1,346.4000	1,245.6720	1,324.8000	-1.604%	140	-99.968%
2025-12-26	1,360.8000	1,390.8960	1,216.8000	1,346.4000	-5.556%	221	-99.969%
2025-12-24	1,425.6000	1,430.5680	1,353.6000	1,425.6000	0.000%	135	-99.971%
2025-12-23	1,447.2000	1,448.1360	1,339.2000	1,425.6000	-7.907%	252	-99.971%
2025-12-22	1,699.2000	1,724.5440	1,382.4720	1,548.0000	-10.417%	760	-99.973%
2025-12-19	1,807.2000	1,843.2000	1,728.0000	1,728.0000	-6.615%	258	-99.976%
2025-12-18	1,944.0000	1,950.7680	1,699.2000	1,850.4000	-3.019%	543	-99.977%
2025-12-17	2,001.6000	2,030.4000	1,864.8000	1,908.0000	-7.986%	320	-99.978%
2025-12-16	1,980.0000	2,152.8000	1,872.0000	2,073.6000	+4.727%	454	-99.980%
2025-12-15	2,138.4000	2,181.6000	1,879.9200	1,980.0000	-11.003%	621	-99.979%
2025-12-12	2,325.6000	2,484.0000	2,156.4000	2,224.8000	+9.187%	4,672	-99.981%
2025-12-11	2,570.4000	2,771.9280	1,886.4000	2,037.6000	-27.806%	4,243	-99.979%
2025-12-10	2,613.6000	2,973.6000	2,584.8000	2,822.4000	+4.533%	1,138	-99.985%
2025-12-09	2,836.8000	3,024.9360	2,629.1520	2,700.0000	-20.886%	1,375	-99.985%
2025-12-08	4,183.2000	4,680.0000	2,966.4000	3,412.8000	-26.053%	7,892	-99.988%
2025-12-05	4,075.2000	4,932.0000	3,614.4000	4,615.2000	+97.840%	122,841	-99.991%
2025-12-04	2,217.6000	2,404.8000	2,030.4000	2,332.8000	+4.180%	567	-99.982%
2025-12-03	2,304.0000	2,304.0000	2,160.0000	2,239.2000	-4.308%	121	-99.981%
2025-12-02	2,340.0000	2,419.2000	2,071.7280	2,340.0000	-10.714%	595	-99.982%
2025-12-01	2,052.0000	3,297.6000	1,900.8000	2,620.8000	+24.658%	2,888	-99.984%
2025-11-28	2,088.0000	2,260.6560	2,059.2000	2,102.4000	+3.546%	163	-99.980%
2025-11-26	2,750.4000	2,793.6000	1,958.2560	2,030.4000	-27.692%	484	-99.979%
2025-11-25	2,888.7840	2,894.4000	2,736.0000	2,808.0000	-2.010%	36	-99.985%
2025-11-24	2,880.0000	3,052.6560	2,851.2000	2,865.6000	+0.505%	56	-99.985%
2025-11-21	2,952.0000	3,009.6000	2,808.0000	2,851.2000	-3.883%	34	-99.985%
2025-11-20	2,923.2000	3,008.0160	2,880.0000	2,966.4000	-1.905%	46	-99.986%
2025-11-19	2,923.2000	3,067.2000	2,779.2000	3,024.0000	+2.439%	57	-99.986%
2025-11-18	2,865.6000	3,096.0000	2,750.4000	2,952.0000	+2.500%	55	-99.986%
2025-11-17	2,692.8000	3,196.8000	2,664.0000	2,880.0000	+8.108%	95	-99.985%
2025-11-14	2,822.4000	2,822.4000	2,649.6000	2,664.0000	-4.639%	64	-99.984%
2025-11-13	2,880.0000	2,948.9760	2,750.4000	2,793.6000	-3.000%	47	-99.985%
2025-11-12	3,340.8000	3,340.8000	2,808.0000	2,880.0000	-14.894%	160	-99.985%
2025-11-11	2,764.8000	3,527.8560	2,759.9040	3,384.0000	+24.339%	538	-99.988%
2025-11-10	2,779.2000	2,930.4000	2,664.0000	2,721.6000	+2.162%	152	-99.985%
2025-11-07	3,052.8000	3,182.4000	2,620.8000	2,664.0000	-12.736%	105	-99.984%
2025-11-06	3,600.0000	3,700.8000	3,009.6000	3,052.8000	-17.829%	90	-99.986%
2025-11-05	3,729.6000	4,126.1760	3,600.0000	3,715.2000	-1.149%	71	-99.989%
2025-11-04	4,161.6000	4,406.4000	3,729.7440	3,758.4000	-10.922%	63	-99.989%
2025-11-03	4,248.0000	4,377.6000	4,109.7600	4,219.2000	-1.678%	21	-99.990%
2025-10-31	4,219.2000	4,507.2000	4,175.8560	4,291.2000	+1.017%	18	-99.990%
2025-10-30	4,262.4000	4,377.6000	4,017.6000	4,248.0000	-1.667%	58	-99.990%
2025-10-29	4,553.2800	4,665.6000	4,305.6000	4,320.0000	-7.407%	45	-99.990%
2025-10-28	4,867.2000	4,867.2000	4,262.4000	4,665.6000	-4.425%	133	-99.991%
2025-10-27	4,752.0000	4,953.6000	4,593.6000	4,881.6000	+3.670%	40	-99.991%
2025-10-24	4,896.0000	5,313.6000	4,636.8000	4,708.8000	-4.665%	76	-99.991%
2025-10-23	4,622.4000	5,486.4000	4,622.4000	4,939.2000	+2.695%	92	-99.992%
2025-10-22	5,140.8000	5,263.9200	4,636.8000	4,809.6000	-8.493%	75	-99.991%
2025-10-21	5,025.6000	5,527.7280	5,011.2000	5,256.0000	+5.491%	82	-99.992%
2025-10-20	4,809.6000	5,284.8000	4,780.8000	4,982.4000	0.000%	38	-99.992%
2025-10-17	5,169.6000	5,328.0000	4,752.0000	4,982.4000	-7.239%	55	-99.992%
2025-10-16	5,515.2000	5,688.0000	5,270.4000	5,371.2000	-3.368%	32	-99.992%
2025-10-15	5,904.0000	6,321.6000	5,371.2000	5,558.4000	-0.515%	102	-99.992%
2025-10-14	5,428.8000	5,620.0320	4,910.4000	5,587.2000	0.000%	77	-99.993%
2025-10-13	5,587.2000	5,644.6560	5,328.0000	5,587.2000	-1.146%	74	-99.993%
2025-10-10	6,292.8000	6,479.7120	5,544.0000	5,652.0000	-9.770%	71	-99.993%
2025-10-09	6,768.0000	7,041.4560	6,134.4000	6,264.0000	-7.051%	86	-99.993%
2025-10-08	6,940.8000	6,980.2560	6,336.0000	6,739.2000	-2.296%	138	-99.994%
2025-10-07	8,049.6000	8,323.0560	6,796.8000	6,897.6000	-17.128%	159	-99.994%
2025-10-06	8,222.4000	8,380.8000	7,646.4000	8,323.2000	+1.226%	126	-99.995%
2025-10-03	7,819.2000	8,825.3280	7,819.2000	8,222.4000	+5.157%	73	-99.995%
2025-10-02	8,654.4000	8,668.8000	7,704.1440	7,819.2000	-10.837%	84	-99.995%
2025-10-01	8,942.4000	9,215.8560	8,704.8000	8,769.6000	-2.716%	40	-99.995%
2025-09-30	9,612.0000	9,720.0000	8,870.5440	9,014.4000	-8.746%	70	-99.995%
2025-09-29	9,504.0000	9,979.2000	9,432.0000	9,878.4000	+3.625%	71	-99.996%
2025-09-26	9,792.0000	10,224.0000	9,475.2000	9,532.8000	-4.748%	117	-99.996%
2025-09-25	9,547.2000	10,512.0000	9,288.0000	10,008.0000	+5.144%	201	-99.996%
2025-09-24	9,504.0000	9,642.8160	8,856.0000	9,518.4000	-0.900%	125	-99.996%
2025-09-23	9,360.0000	10,483.2000	9,360.0000	9,604.8000	-1.912%	159	-99.996%
2025-09-22	10,224.0000	10,368.0000	9,720.0000	9,792.0000	-6.849%	111	-99.996%
2025-09-19	11,088.0000	11,088.0000	10,440.0000	10,512.0000	-5.195%	137	-99.996%
2025-09-18	11,448.0000	12,168.0000	10,656.0000	11,088.0000	-25.962%	286	-99.996%
2025-09-17	15,336.0000	18,360.0000	14,328.0000	14,976.0000	-9.565%	731	-99.997%
2025-09-16	15,408.0000	17,424.0000	14,400.0000	16,560.0000	+21.053%	1,918	-99.997%
2025-09-15	14,184.0000	14,616.0000	13,392.0000	13,680.0000	-4.040%	121	-99.997%
2025-09-12	15,480.0000	15,912.0000	13,680.0000	14,256.0000	-15.385%	278	-99.997%
2025-09-11	15,912.0000	18,648.0000	14,688.0000	16,848.0000	+28.571%	4,425	-99.998%
2025-09-10	13,320.0000	13,968.0000	12,744.0000	13,104.0000	-5.208%	790	-99.997%
2025-09-09	12,744.0000	15,840.0000	12,276.0000	13,824.0000	+11.628%	1,071	-99.997%
2025-09-08	12,240.0000	12,520.8000	11,808.0000	12,384.0000	+1.176%	50	-99.997%
2025-09-05	12,600.0000	12,960.0000	12,096.0000	12,240.0000	-2.299%	28	-99.997%
2025-09-04	12,888.0000	13,536.0000	12,384.0000	12,528.0000	-3.333%	57	-99.997%
2025-09-03	12,528.0000	13,536.0000	12,096.0000	12,960.0000	+4.651%	66	-99.997%
2025-09-02	12,744.0000	13,320.0000	11,448.0000	12,384.0000	-2.825%	74	-99.997%
2025-08-29	13,032.0000	13,464.0000	12,240.0000	12,744.0000	-4.839%	98	-99.997%
2025-08-28	13,032.0000	14,256.0000	11,803.6800	13,392.0000	+23.179%	2,520	-99.997%
2025-08-27	11,592.0000	16,128.0000	10,800.0000	10,872.0000	-1.948%	627	-99.996%
2025-08-26	12,672.0000	12,743.2800	11,016.7200	11,088.0000	-12.500%	30	-99.996%
2025-08-25	13,248.0000	15,072.4800	12,600.0000	12,672.0000	-0.565%	65	-99.997%
2025-08-22	12,960.0000	13,680.0000	12,528.0000	12,744.0000	+0.568%	32	-99.997%
2025-08-21	13,320.0000	13,572.7200	12,600.0000	12,672.0000	-5.882%	37	-99.997%
2025-08-20	14,184.0000	14,418.7200	13,032.0000	13,464.0000	-11.792%	70	-99.997%
2025-08-19	15,120.0000	16,704.0000	14,544.0000	15,264.0000	+6.000%	198	-99.997%
2025-08-18	15,192.0000	17,928.0000	14,184.0000	14,400.0000	-1.961%	519	-99.997%
2025-08-15	15,192.0000	15,624.0000	13,968.0000	14,688.0000	-3.318%	18	-99.997%
2025-08-14	16,704.0000	16,704.0000	15,192.0000	15,192.0000	-9.052%	14	-99.997%
2025-08-13	16,704.0000	16,920.0000	16,272.0000	16,704.0000	+4.036%	12	-99.997%
2025-08-12	18,288.0000	18,288.0000	15,854.4000	16,056.0000	-12.549%	17	-99.997%
2025-08-11	19,872.0000	20,173.6800	17,640.0000	18,360.0000	-8.273%	25	-99.998%
2025-08-08	20,016.0000	20,880.0000	19,080.0000	20,016.0000	-1.068%	10	-99.998%
2025-08-07	21,096.0000	21,960.0000	18,864.7200	20,232.0000	-2.431%	14	-99.998%
2025-08-06	23,112.0000	23,508.0000	18,000.0000	20,736.0000	-15.789%	39	-99.998%
2025-08-05	26,280.0000	28,728.0000	24,100.5600	24,624.0000	+0.885%	65	-99.998%
2025-08-04	24,264.0000	24,768.0000	23,112.0000	24,408.0000	-1.166%	67	-99.998%
2025-08-01	24,048.0000	24,767.2800	23,544.0000	24,696.0000	+0.587%	6	-99.998%
2025-07-31	25,200.0000	25,489.4400	24,480.0000	24,552.0000	-2.849%	6	-99.998%
2025-07-30	26,496.0000	26,496.0000	24,804.0000	25,272.0000	-4.878%	7	-99.998%
2025-07-29	28,656.0000	28,800.0000	26,208.0000	26,568.0000	-7.980%	8	-99.998%
2025-07-28	29,016.0000	29,736.0000	28,656.0000	28,872.0000	-2.195%	4	-99.999%
2025-07-25	31,032.0000	31,284.0000	29,232.0000	29,520.0000	-2.844%	4	-99.999%
2025-07-24	31,320.0000	31,680.0000	29,952.0000	30,384.0000	-4.955%	6	-99.999%
2025-07-23	29,808.0000	32,328.0000	29,808.0000	31,968.0000	+6.475%	6	-99.999%
2025-07-22	32,112.0000	32,275.4400	29,160.7200	30,024.0000	-8.352%	13	-99.999%
2025-07-21	34,344.0000	35,416.8000	32,616.7200	32,760.0000	-3.602%	5	-99.999%
2025-07-18	37,080.0000	37,152.0000	33,480.0000	33,984.0000	-9.231%	7	-99.999%
2025-07-17	37,440.0000	38,952.0000	36,648.0000	37,440.0000	-1.701%	4	-99.999%
2025-07-16	36,864.0000	38,448.0000	36,360.0000	38,088.0000	+3.119%	3	-99.999%
2025-07-15	39,816.0000	41,279.0400	36,288.0000	36,936.0000	-8.229%	5	-99.999%
2025-07-14	41,760.0000	42,348.9600	40,248.0000	40,248.0000	-5.574%	4	-99.999%
2025-07-11	43,344.0000	43,564.3200	41,472.0000	42,624.0000	-1.987%	3	-99.999%
2025-07-10	41,760.0000	44,208.0000	41,760.0000	43,488.0000	+2.373%	6	-99.999%
2025-07-09	42,696.0000	42,696.0000	40,680.7200	42,480.0000	+1.724%	7	-99.999%
2025-07-08	41,832.0000	43,672.3200	41,616.0000	41,760.0000	-0.855%	6	-99.999%
2025-07-07	43,812.0000	44,136.0000	39,888.0000	42,120.0000	-5.797%	18	-99.999%
2025-07-03	41,688.0000	46,083.6000	41,688.0000	44,712.0000	+6.701%	11	-99.999%
2025-07-02	41,544.0000	43,200.0000	40,703.7600	41,904.0000	-4.276%	19	-99.999%
2025-07-01	43,128.0000	45,000.0000	42,552.0000	43,776.0000	+0.330%	8	-99.999%
2025-06-30	45,000.0000	46,584.0000	43,272.0000	43,632.0000	-1.942%	16	-99.999%
2025-06-27	46,800.0000	49,608.0000	44,352.0000	44,496.0000	-5.360%	27	-99.999%
2025-06-26	48,888.0000	51,762.9600	46,800.0000	47,016.0000	-7.112%	16	-99.999%
2025-06-25	50,400.0000	53,567.2800	45,216.0000	50,616.0000	+0.429%	26	-99.999%
2025-06-24	44,568.0000	58,320.0000	43,345.4400	50,400.0000	+8.865%	89	-99.999%
2025-06-23	47,808.0000	52,164.0000	43,632.0000	46,296.0000	-10.694%	93	-99.999%
2025-06-20	54,576.0000	72,360.0000	44,352.0000	51,840.0000	+110.526%	7,271	-99.999%
2025-06-18	25,200.0000	26,928.0000	24,120.7200	24,624.0000	+1.786%	477	-99.998%
2025-06-17	27,360.0000	27,360.0000	23,976.0000	24,192.0000	-11.579%	12	-99.998%
2025-06-16	27,576.0000	28,224.0000	27,072.0000	27,360.0000	+1.064%	7	-99.998%
2025-06-13	31,392.0000	31,673.5200	26,568.0000	27,072.0000	-14.932%	16	-99.998%
2025-06-12	31,392.0000	31,908.2400	30,240.0000	31,824.0000	-0.226%	6	-99.999%
2025-06-11	31,752.0000	33,768.0000	30,960.0000	31,896.0000	-1.556%	11	-99.999%
2025-06-10	34,128.0000	36,432.7200	32,040.0000	32,400.0000	-7.407%	12	-99.999%
2025-06-09	32,832.0000	35,773.2000	31,752.0000	34,992.0000	+5.998%	14	-99.999%
2025-06-06	33,120.0000	34,848.0000	31,680.7200	33,012.0000	-7.374%	20	-99.999%
2025-06-05	36,864.0000	37,332.7200	34,560.0000	35,640.0000	-6.427%	34	-99.999%
2025-06-04	31,176.0000	56,664.0000	30,024.0000	38,088.0000	+23.023%	348	-99.999%
2025-06-03	32,040.0000	32,729.7600	30,096.7200	30,960.0000	-0.463%	16	-99.999%
2025-06-02	28,872.0000	34,128.0000	28,440.0000	31,104.0000	+8.543%	43	-99.999%
2025-05-30	30,744.0000	31,176.0000	28,224.0000	28,656.0000	-8.295%	11	-99.999%
2025-05-29	33,336.0000	33,408.0000	30,816.0000	31,248.0000	-6.466%	19	-99.999%
2025-05-28	37,584.0000	37,584.0000	30,960.0000	33,408.0000	-9.472%	25	-99.999%
2025-05-27	34,488.0000	41,760.0000	33,487.9200	36,903.6000	+0.676%	24	-99.999%
2025-05-23	37,754.6400	37,754.6400	32,508.0000	36,655.9200	-1.716%	15	-99.999%
2025-05-22	51,408.0000	51,660.0000	32,709.6000	37,296.0000	-30.189%	38	-99.999%
2025-05-21	61,488.0000	61,488.0000	53,424.0000	53,424.0000	-14.516%	13	-99.999%
2025-05-20	53,928.0000	64,512.0000	53,928.0000	62,496.0000	+14.815%	13	-99.999%
2025-05-19	56,952.0000	58,741.2000	53,424.0000	54,432.0000	-5.263%	3	-99.999%
2025-05-16	51,408.0000	61,488.0000	51,408.0000	57,456.0000	+14.000%	12	-99.999%
2025-05-15	50,904.0000	52,164.0000	48,888.0000	50,400.0000	-1.961%	3	-99.999%
2025-05-14	54,432.0000	54,432.0000	50,904.0000	51,408.0000	-3.774%	3	-99.999%
2025-05-13	49,896.0000	54,936.0000	49,896.0000	53,424.0000	+3.922%	5	-99.999%
2025-05-12	49,896.0000	56,946.9600	49,397.0400	51,408.0000	+5.699%	8	-99.999%
2025-05-09	47,476.8000	51,912.0000	47,381.0400	48,636.0000	+1.408%	6	-99.999%
2025-05-08	49,376.8800	50,389.9200	44,352.0000	47,960.6400	-3.430%	8	-99.999%
2025-05-07	50,400.0000	51,912.0000	48,046.3200	49,664.1600	+1.295%	6	-99.999%
2025-05-06	55,440.0000	55,440.0000	45,919.4400	49,029.1200	-18.252%	17	-99.999%
2025-05-05	60,480.0000	65,016.0000	58,968.0000	59,976.0000	-3.252%	10	-99.999%
2025-05-02	63,504.0000	68,040.0000	61,488.0000	61,992.0000	-8.889%	10	-99.999%
2025-05-01	57,960.0000	71,568.0000	57,960.0000	68,040.0000	+17.391%	30	-99.999%
2025-04-30	57,960.0000	60,480.0000	56,448.0000	57,960.0000	-6.504%	6	-99.999%
2025-04-29	58,464.0000	62,496.0000	56,448.0000	61,992.0000	+8.850%	71	-99.999%
2025-04-28	60,480.0000	60,480.0000	55,944.0000	56,952.0000	-5.833%	12	-99.999%
2025-04-25	63,000.0000	90,216.0000	59,976.0000	60,480.0000	-3.226%	197	-99.999%
2025-04-24	61,992.0000	66,528.0000	60,984.0000	62,496.0000	+0.813%	9	-99.999%
2025-04-23	64,512.0000	66,018.9600	58,968.0000	61,992.0000	-2.381%	11	-99.999%
2025-04-22	57,456.0000	70,560.0000	54,941.0400	63,504.0000	+10.526%	53	-99.999%
2025-04-21	66,528.0000	67,530.9600	55,944.0000	57,456.0000	-16.788%	10	-99.999%
2025-04-17	69,048.0000	72,576.0000	65,620.8000	69,048.0000	-2.143%	6	-99.999%
2025-04-16	70,560.0000	76,608.0000	67,032.0000	70,560.0000	-5.405%	11	-99.999%
2025-04-15	75,600.0000	79,632.0000	74,088.0000	74,592.0000	-8.075%	9	-99.999%
2025-04-14	84,168.0000	89,712.0000	74,592.0000	81,144.0000	-10.056%	15	-99.999%
2025-04-11	102,312.0000	104,322.9600	83,664.0000	90,216.0000	-18.265%	27	-100.000%
2025-04-10	161,784.0000	187,482.9600	106,349.0400	110,376.0000	-7.595%	756	-100.000%
2025-04-09	114,912.0000	123,474.9600	107,357.0400	119,448.0000	-4.819%	13	-100.000%
2025-04-08	122,472.0000	125,496.0000	105,840.0000	125,496.0000	-5.682%	7	-100.000%
2025-04-07	151,704.0000	156,003.1200	133,056.0000	133,056.0000	-13.443%	5	-100.000%
2025-04-04	167,832.0000	173,517.1200	149,184.0000	153,720.0000	-11.594%	5	-100.000%
2025-04-03	176,400.0000	176,400.0000	159,264.0000	173,880.0000	+1.173%	4	-100.000%
2025-04-02	167,328.0000	210,596.4000	167,328.0000	171,864.0000	+2.556%	5	-100.000%
2025-04-01	161,280.0000	172,872.0000	154,728.0000	167,580.0000	+5.222%	2	-100.000%
2025-03-31	154,224.0000	179,514.7200	147,168.0000	159,264.0000	-4.242%	2	-100.000%
2025-03-28	188,496.0000	193,964.4000	147,168.0000	166,320.0000	-13.158%	6	-100.000%
2025-03-27	167,328.0000	226,563.1200	167,328.0000	191,520.0000	-3.797%	11	-100.000%
2025-03-26	211,680.0000	221,004.0000	199,080.0000	199,080.0000	-6.376%	0.833913	-100.000%
2025-03-25	239,400.0000	239,400.0000	206,866.8000	212,637.6000	-11.179%	1	-100.000%
2025-03-24	269,640.0000	274,680.0000	229,320.0000	239,400.0000	-14.414%	3	-100.000%
2025-03-21	277,200.0000	299,880.0000	275,310.0000	279,720.0000	-1.770%	1	-100.000%
2025-03-20	317,520.0000	317,520.0000	277,200.0000	284,760.0000	-11.719%	2	-100.000%
2025-03-19	325,080.0000	335,160.0000	312,480.0000	322,560.0000	-0.775%	1	-100.000%
2025-03-18	294,840.0000	359,100.0000	289,800.0000	325,080.0000	+7.500%	4	-100.000%

.dark-mode .ymBhHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ymBhHZ{ color: #333333; background-color: white; border: 2px solid #333333; }WHLRWheeler Real Estate Investment Trust, Incstock NASDAQ

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ