Dark

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ

At Close

Jun 8, 2026 3:59:56 PM EDT

0.8400USD+5.395%(+0.0430)64,380

0.7000Bid 0.8400Ask 0.1400Spread

Pre-market

Jun 8, 2026 8:27:30 AM EDT

0.7800USD-2.133%(-0.0170)1,020

After-hours

Jun 8, 2026 4:56:30 PM EDT

0.8400USD0.000%(0.0000)1,011

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-08	0.7900	0.8400	0.790000	0.8400	+5.395%	64,380	0.000%
2026-06-05	0.8700	0.8700	0.770000	0.7970	-7.250%	173,255	+5.395%
2026-06-04	0.8700	0.8920	0.850000	0.8593	-4.522%	203,186	-2.246%
2026-06-03	0.9496	0.9496	0.870000	0.9000	-5.273%	128,397	-6.667%
2026-06-02	0.9765	0.9783	0.940000	0.9501	-2.883%	106,787	-11.588%
2026-06-01	1.0000	1.0340	0.950000	0.9783	-5.933%	222,553	-14.137%
2026-05-29	1.0700	1.0800	1.030000	1.0400	-4.587%	216,731	-19.231%
2026-05-28	0.9900	1.1100	0.990000	1.0900	+6.863%	662,191	-22.936%
2026-05-27	1.0900	1.1200	1.000000	1.0200	-13.559%	2,948,648	-17.647%
2026-05-26	1.0100	1.2000	0.960101	1.1800	+3.509%	681,791	-28.814%
2026-05-22	1.1900	1.2300	1.120000	1.1400	-11.628%	1,221,725	-26.316%
2026-05-21	1.1700	1.4900	1.120000	1.2900	+38.338%	42,222,114	-34.884%
2026-05-20	0.9600	0.9800	0.880000	0.9325	-1.945%	46,123	-9.920%
2026-05-19	0.9900	1.0400	0.950400	0.9510	-4.900%	76,093	-11.672%
2026-05-18	1.1648	1.1800	0.920000	1.0000	-10.714%	145,076	-16.000%
2026-05-15	1.1800	1.1800	1.120000	1.1200	-5.085%	38,208	-25.000%
2026-05-14	1.2200	1.2550	1.170000	1.1800	-0.840%	85,643	-28.814%
2026-05-13	1.1400	1.3300	1.120100	1.1900	+6.250%	229,597	-29.412%
2026-05-12	1.1400	1.1700	1.070000	1.1200	+4.673%	72,501	-25.000%
2026-05-11	1.0900	1.1500	1.060000	1.0700	-6.140%	124,754	-21.495%
2026-05-08	1.1000	1.1924	1.050000	1.1400	0.000%	100,969	-26.316%
2026-05-07	1.1900	1.2000	1.110000	1.1400	-4.202%	137,647	-26.316%
2026-05-06	1.4100	1.4801	1.030000	1.1900	-38.021%	823,718	-29.412%
2026-05-05	1.8700	1.9500	1.730000	1.9200	+0.524%	150,816	-56.250%
2026-05-04	1.9200	2.0600	1.730000	1.9100	-2.551%	541,258	-56.021%
2026-05-01	1.8300	2.1106	1.720000	1.9600	+8.287%	1,856,332	-57.143%
2026-04-30	1.7500	1.8300	1.680100	1.8100	+4.023%	81,895	-53.591%
2026-04-29	1.8600	1.9406	1.700000	1.7400	-7.937%	90,434	-51.724%
2026-04-28	1.8000	1.9900	1.750000	1.8900	0.000%	41,706	-55.556%
2026-04-27	1.7600	1.9300	1.640000	1.8900	+6.180%	123,605	-55.556%
2026-04-24	1.9100	2.6800	1.650000	1.7800	-5.319%	2,364,687	-52.809%
2026-04-23	1.9700	2.0198	1.820000	1.8800	-3.590%	113,856	-55.319%
2026-04-22	1.9700	2.0300	1.871600	1.9500	-1.015%	91,849	-56.923%
2026-04-21	2.1200	2.1800	1.820000	1.9700	-8.796%	141,492	-57.360%
2026-04-20	2.0400	2.3300	1.945000	2.1600	+7.255%	220,359	-61.111%
2026-04-17	2.2530	2.3079	2.013600	2.0139	-10.505%	196,942	-58.290%
2026-04-16	2.3397	2.3910	2.208600	2.2503	-6.003%	85,763	-62.672%
2026-04-15	2.3430	2.5197	2.310300	2.3940	+2.968%	47,201	-64.912%
2026-04-14	2.2500	2.4288	2.205300	2.3250	-13.019%	66,391	-63.871%
2026-04-13	2.4600	2.7870	2.445000	2.6730	+8.000%	289,130	-68.575%
2026-04-10	2.5218	2.5218	2.460300	2.4750	-0.590%	10,506	-66.061%
2026-04-09	2.4900	2.5155	2.400300	2.4897	-0.228%	21,798	-66.261%
2026-04-08	2.5620	2.6691	2.460000	2.4954	-2.141%	50,704	-66.338%
2026-04-07	2.7000	2.7000	2.493000	2.5500	-5.556%	37,638	-67.059%
2026-04-06	2.8350	2.8350	2.659800	2.7000	-2.174%	30,936	-68.889%
2026-04-02	2.8170	2.8170	2.670000	2.7600	-1.075%	25,693	-69.565%
2026-04-01	2.7930	2.8611	2.790000	2.7900	+0.465%	9,849	-69.892%
2026-03-31	2.7300	2.8500	2.715000	2.7771	-0.205%	26,238	-69.753%
2026-03-30	3.1200	3.1500	2.753100	2.7828	-9.942%	33,149	-69.815%
2026-03-27	3.0900	3.2100	2.992500	3.0900	+0.980%	17,141	-72.816%
2026-03-26	3.3000	3.5100	3.000000	3.0600	-10.526%	25,346	-72.549%
2026-03-25	3.6000	3.6000	3.330300	3.4200	-3.390%	13,582	-75.439%
2026-03-24	3.3900	3.5850	3.360000	3.5400	+0.426%	28,536	-76.271%
2026-03-23	3.3300	3.6900	3.270000	3.5250	+10.849%	34,465	-76.170%
2026-03-20	3.5100	3.5250	3.060000	3.1800	-9.402%	31,846	-73.585%
2026-03-19	4.0200	4.0461	3.390000	3.5100	-12.687%	31,114	-76.068%
2026-03-18	4.0800	4.2603	3.930000	4.0200	-2.899%	27,604	-79.104%
2026-03-17	4.1100	4.2600	4.050000	4.1400	0.000%	19,136	-79.710%
2026-03-16	4.4103	4.4103	3.990000	4.1400	-6.122%	61,976	-79.710%
2026-03-13	4.3800	4.5156	4.290000	4.4100	-5.161%	29,287	-80.952%
2026-03-12	4.6800	4.6800	4.425000	4.6500	-0.641%	34,261	-81.935%
2026-03-11	4.6200	4.7100	4.530000	4.6800	-0.637%	18,602	-82.051%
2026-03-10	4.7700	4.8000	4.560900	4.7100	+1.290%	37,866	-82.166%
2026-03-09	4.4700	4.6500	4.440000	4.6500	+4.377%	28,958	-81.935%
2026-03-06	5.3400	5.4498	4.440000	4.4550	-21.011%	105,007	-81.145%
2026-03-05	5.9400	5.9400	5.463300	5.6400	-7.389%	41,413	-85.106%
2026-03-04	5.7300	6.3000	5.580000	6.0900	+9.730%	99,605	-86.207%
2026-03-03	5.5500	5.7087	5.280000	5.5500	-1.596%	43,385	-84.865%
2026-03-02	5.7000	5.8200	5.430300	5.6400	-1.053%	30,602	-85.106%
2026-02-27	5.4900	6.6900	5.490000	5.7000	-7.317%	107,489	-85.263%
2026-02-26	5.4300	6.6900	5.430000	6.1500	+10.811%	291,909	-86.341%
2026-02-25	5.1300	5.7603	4.830300	5.5500	+10.119%	1,085,422	-84.865%
2026-02-24	5.2200	5.2200	4.860300	5.0400	+2.439%	43,012	-83.333%
2026-02-23	4.7700	4.9800	4.590000	4.9200	+2.500%	17,222	-82.927%
2026-02-20	5.1300	5.1450	4.800000	4.8000	-5.882%	25,467	-82.500%
2026-02-19	5.1600	5.4000	5.100000	5.1000	-1.734%	23,538	-83.529%
2026-02-18	5.0103	5.1900	4.890000	5.1900	+4.217%	23,957	-83.815%
2026-02-17	5.6700	5.6700	4.950600	4.9800	-11.230%	32,372	-83.133%
2026-02-13	6.1800	6.2400	5.580000	5.6100	-9.662%	67,573	-85.027%
2026-02-12	6.0000	6.3900	6.000000	6.2100	+0.976%	46,267	-86.473%
2026-02-11	7.5000	7.6200	5.730000	6.1500	-19.291%	86,530	-86.341%
2026-02-10	7.1400	8.0100	6.960000	7.6200	+0.994%	60,052	-88.976%
2026-02-09	6.8700	8.2800	6.840000	7.5450	-0.984%	187,805	-88.867%
2026-02-06	8.4300	9.0000	7.500000	7.6200	+15.982%	9,236,767	-88.976%
2026-02-05	7.5300	7.6500	6.510000	6.5700	-18.284%	398,829	-87.215%
2026-02-04	9.5400	9.5400	7.950000	8.0400	-16.250%	34,521	-89.552%
2026-02-03	10.9500	11.0700	8.460000	9.6000	-7.246%	63,254	-91.250%
2026-02-02	13.3200	13.9500	10.170000	10.3500	-27.521%	63,521	-91.884%
2026-01-30	14.5800	15.0000	14.265000	14.2800	+0.847%	41,914	-94.118%
2026-01-29	15.6900	16.5300	14.130300	14.1600	-11.278%	47,641	-94.068%
2026-01-28	15.6900	16.3500	15.660000	15.9600	-0.561%	13,561	-94.737%
2026-01-27	15.1500	16.6797	15.150000	16.0500	-5.142%	37,228	-94.766%
2026-01-26	17.7900	17.7900	15.990000	16.9200	-7.993%	44,009	-95.035%
2026-01-23	16.3800	19.2000	15.750000	18.3900	+9.857%	96,609	-95.432%
2026-01-22	16.6200	17.0397	15.450000	16.7400	-1.239%	46,105	-94.982%
2026-01-21	15.0600	17.4000	14.580300	16.9500	+12.326%	146,457	-95.044%
2026-01-20	14.4900	16.5900	14.100000	15.0900	-0.789%	48,614	-94.433%
2026-01-16	14.8500	15.8382	14.351400	15.2100	+0.595%	22,036	-94.477%
2026-01-15	14.8500	15.5700	14.850000	15.1200	-3.448%	9,244	-94.444%
2026-01-14	15.6600	15.7500	15.210000	15.6600	+1.754%	12,914	-94.636%
2026-01-13	15.7500	16.4700	14.670000	15.3900	-7.065%	19,852	-94.542%
2026-01-12	16.8300	17.2350	16.020000	16.5600	-6.599%	32,900	-94.928%
2026-01-09	19.3500	20.2500	16.740000	17.7300	+7.650%	267,414	-95.262%
2026-01-08	16.3800	19.0044	16.110000	16.4700	-1.613%	156,997	-94.900%
2026-01-07	17.2800	17.4600	16.200900	16.7400	-4.615%	9,741	-94.982%
2026-01-06	17.9100	18.4500	17.100000	17.5500	-3.465%	11,941	-95.214%
2026-01-05	16.8300	18.5400	16.560000	18.1800	+7.447%	17,060	-95.380%
2026-01-02	15.1200	16.9200	14.766300	16.9200	+10.588%	29,114	-95.035%
2025-12-31	15.4800	15.9300	14.220000	15.3000	-3.409%	12,484	-94.510%
2025-12-30	16.4700	16.5591	15.300000	15.8400	-4.348%	12,436	-94.697%
2025-12-29	16.2900	16.8300	15.570900	16.5600	-1.604%	11,189	-94.928%
2025-12-26	17.0100	17.3862	15.210000	16.8300	-5.556%	17,649	-95.009%
2025-12-24	17.8200	17.8821	16.920000	17.8200	0.000%	10,810	-95.286%
2025-12-23	18.0900	18.1017	16.740000	17.8200	-7.907%	20,124	-95.286%
2025-12-22	21.2400	21.5568	17.280900	19.3500	-10.417%	60,804	-95.659%
2025-12-19	22.5900	23.0400	21.600000	21.6000	-6.615%	20,662	-96.111%
2025-12-18	24.3000	24.3846	21.240000	23.1300	-3.019%	43,407	-96.368%
2025-12-17	25.0200	25.3800	23.310000	23.8500	-7.986%	25,573	-96.478%
2025-12-16	24.7500	26.9100	23.400000	25.9200	+4.727%	36,349	-96.759%
2025-12-15	26.7300	27.2700	23.499000	24.7500	-11.003%	49,648	-96.606%
2025-12-12	29.0700	31.0500	26.955000	27.8100	+9.187%	373,761	-96.980%
2025-12-11	32.1300	34.6491	23.580000	25.4700	-27.806%	339,436	-96.702%
2025-12-10	32.6700	37.1700	32.310000	35.2800	+4.533%	91,000	-97.619%
2025-12-09	35.4600	37.8117	32.864400	33.7500	-20.886%	110,008	-97.511%
2025-12-08	52.2900	58.5000	37.080000	42.6600	-26.053%	631,345	-98.031%
2025-12-05	50.9400	61.6500	45.180000	57.6900	+97.840%	9,827,261	-98.544%
2025-12-04	27.7200	30.0600	25.380000	29.1600	+4.180%	45,334	-97.119%
2025-12-03	28.8000	28.8000	27.000000	27.9900	-4.308%	9,661	-96.999%
2025-12-02	29.2500	30.2400	25.896600	29.2500	-10.714%	47,632	-97.128%
2025-12-01	25.6500	41.2200	23.760000	32.7600	+24.658%	231,035	-97.436%
2025-11-28	26.1000	28.2582	25.740000	26.2800	+3.546%	13,057	-96.804%
2025-11-26	34.3800	34.9200	24.478200	25.3800	-27.692%	38,731	-96.690%
2025-11-25	36.1098	36.1800	34.200000	35.1000	-2.010%	2,883	-97.607%
2025-11-24	36.0000	38.1582	35.640000	35.8200	+0.505%	4,459	-97.655%
2025-11-21	36.9000	37.6200	35.100000	35.6400	-3.883%	2,758	-97.643%
2025-11-20	36.5400	37.6002	36.000000	37.0800	-1.905%	3,668	-97.735%
2025-11-19	36.5400	38.3400	34.740000	37.8000	+2.439%	4,566	-97.778%
2025-11-18	35.8200	38.7000	34.380000	36.9000	+2.500%	4,414	-97.724%
2025-11-17	33.6600	39.9600	33.300000	36.0000	+8.108%	7,607	-97.667%
2025-11-14	35.2800	35.2800	33.120000	33.3000	-4.639%	5,118	-97.477%
2025-11-13	36.0000	36.8622	34.380000	34.9200	-3.000%	3,769	-97.595%
2025-11-12	41.7600	41.7600	35.100000	36.0000	-14.894%	12,772	-97.667%
2025-11-11	34.5600	44.0982	34.498800	42.3000	+24.339%	43,038	-98.014%
2025-11-10	34.7400	36.6300	33.300000	34.0200	+2.162%	12,153	-97.531%
2025-11-07	38.1600	39.7800	32.760000	33.3000	-12.736%	8,405	-97.477%
2025-11-06	45.0000	46.2600	37.620000	38.1600	-17.829%	7,179	-97.799%
2025-11-05	46.6200	51.5772	45.000000	46.4400	-1.149%	5,714	-98.191%
2025-11-04	52.0200	55.0800	46.621800	46.9800	-10.922%	5,031	-98.212%
2025-11-03	53.1000	54.7200	51.372000	52.7400	-1.678%	1,660	-98.407%
2025-10-31	52.7400	56.3400	52.198200	53.6400	+1.017%	1,437	-98.434%
2025-10-30	53.2800	54.7200	50.220000	53.1000	-1.667%	4,656	-98.418%
2025-10-29	56.9160	58.3200	53.820000	54.0000	-7.407%	3,611	-98.444%
2025-10-28	60.8400	60.8400	53.280000	58.3200	-4.425%	10,658	-98.560%
2025-10-27	59.4000	61.9200	57.420000	61.0200	+3.670%	3,190	-98.623%
2025-10-24	61.2000	66.4200	57.960000	58.8600	-4.665%	6,049	-98.573%
2025-10-23	57.7800	68.5800	57.780000	61.7400	+2.695%	7,399	-98.639%
2025-10-22	64.2600	65.7990	57.960000	60.1200	-8.493%	6,002	-98.603%
2025-10-21	62.8200	69.0966	62.640000	65.7000	+5.491%	6,564	-98.721%
2025-10-20	60.1200	66.0600	59.760000	62.2800	0.000%	3,030	-98.651%
2025-10-17	64.6200	66.6000	59.400000	62.2800	-7.239%	4,402	-98.651%
2025-10-16	68.9400	71.1000	65.880000	67.1400	-3.368%	2,587	-98.749%
2025-10-15	73.8000	79.0200	67.140000	69.4800	-0.515%	8,188	-98.791%
2025-10-14	67.8600	70.2504	61.380000	69.8400	0.000%	6,169	-98.797%
2025-10-13	69.8400	70.5582	66.600000	69.8400	-1.146%	5,898	-98.797%
2025-10-10	78.6600	80.9964	69.300000	70.6500	-9.770%	5,685	-98.811%
2025-10-09	84.6000	88.0182	76.680000	78.3000	-7.051%	6,896	-98.927%
2025-10-08	86.7600	87.2532	79.200000	84.2400	-2.296%	11,071	-99.003%
2025-10-07	100.6200	104.0382	84.960000	86.2200	-17.128%	12,753	-99.026%
2025-10-06	102.7800	104.7600	95.580000	104.0400	+1.226%	10,082	-99.193%
2025-10-03	97.7400	110.3166	97.740000	102.7800	+5.157%	5,874	-99.183%
2025-10-02	108.1800	108.3600	96.301800	97.7400	-10.837%	6,686	-99.141%
2025-10-01	111.7800	115.1982	108.810000	109.6200	-2.716%	3,219	-99.234%
2025-09-30	120.1500	121.5000	110.881800	112.6800	-8.746%	5,596	-99.255%
2025-09-29	118.8000	124.7400	117.900000	123.4800	+3.625%	5,647	-99.320%
2025-09-26	122.4000	127.8000	118.440000	119.1600	-4.748%	9,337	-99.295%
2025-09-25	119.3400	131.4000	116.100000	125.1000	+5.144%	16,101	-99.329%
2025-09-24	118.8000	120.5352	110.700000	118.9800	-0.900%	10,017	-99.294%
2025-09-23	117.0000	131.0400	117.000000	120.0600	-1.912%	12,752	-99.300%
2025-09-22	127.8000	129.6000	121.500000	122.4000	-6.849%	8,847	-99.314%
2025-09-19	138.6000	138.6000	130.500000	131.4000	-5.195%	10,933	-99.361%
2025-09-18	143.1000	152.1000	133.200000	138.6000	-25.962%	22,852	-99.394%
2025-09-17	191.7000	229.5000	179.100000	187.2000	-9.565%	58,477	-99.551%
2025-09-16	192.6000	217.8000	180.000000	207.0000	+21.053%	153,479	-99.594%
2025-09-15	177.3000	182.7000	167.400000	171.0000	-4.040%	9,704	-99.509%
2025-09-12	193.5000	198.9000	171.000000	178.2000	-15.385%	22,202	-99.529%
2025-09-11	198.9000	233.1000	183.600000	210.6000	+28.571%	353,964	-99.601%
2025-09-10	166.5000	174.6000	159.300000	163.8000	-5.208%	63,238	-99.487%
2025-09-09	159.3000	198.0000	153.450000	172.8000	+11.628%	85,694	-99.514%
2025-09-08	153.0000	156.5100	147.600000	154.8000	+1.176%	3,997	-99.457%
2025-09-05	157.5000	162.0000	151.200000	153.0000	-2.299%	2,228	-99.451%
2025-09-04	161.1000	169.2000	154.800000	156.6000	-3.333%	4,592	-99.464%
2025-09-03	156.6000	169.2000	151.200000	162.0000	+4.651%	5,271	-99.481%
2025-09-02	159.3000	166.5000	143.100000	154.8000	-2.825%	5,900	-99.457%
2025-08-29	162.9000	168.3000	153.000000	159.3000	-4.839%	7,808	-99.473%
2025-08-28	162.9000	178.2000	147.546000	167.4000	+23.179%	201,635	-99.498%
2025-08-27	144.9000	201.6000	135.000000	135.9000	-1.948%	50,134	-99.382%
2025-08-26	158.4000	159.2910	137.709000	138.6000	-12.500%	2,439	-99.394%
2025-08-25	165.6000	188.4060	157.500000	158.4000	-0.565%	5,224	-99.470%
2025-08-22	162.0000	171.0000	156.600000	159.3000	+0.568%	2,550	-99.473%
2025-08-21	166.5000	169.6590	157.500000	158.4000	-5.882%	2,946	-99.470%
2025-08-20	177.3000	180.2340	162.900000	168.3000	-11.792%	5,595	-99.501%
2025-08-19	189.0000	208.8000	181.800000	190.8000	+6.000%	15,835	-99.560%
2025-08-18	189.9000	224.1000	177.300000	180.0000	-1.961%	41,532	-99.533%
2025-08-15	189.9000	195.3000	174.600000	183.6000	-3.318%	1,471	-99.542%
2025-08-14	208.8000	208.8000	189.900000	189.9000	-9.052%	1,110	-99.558%
2025-08-13	208.8000	211.5000	203.400000	208.8000	+4.036%	992	-99.598%
2025-08-12	228.6000	228.6000	198.180000	200.7000	-12.549%	1,363	-99.581%
2025-08-11	248.4000	252.1710	220.500000	229.5000	-8.273%	1,968	-99.634%
2025-08-08	250.2000	261.0000	238.500000	250.2000	-1.068%	825	-99.664%
2025-08-07	263.7000	274.5000	235.809000	252.9000	-2.431%	1,095	-99.668%
2025-08-06	288.9000	293.8500	225.000000	259.2000	-15.789%	3,153	-99.676%
2025-08-05	328.5000	359.1000	301.257000	307.8000	+0.885%	5,190	-99.727%
2025-08-04	303.3000	309.6000	288.900000	305.1000	-1.166%	5,380	-99.725%
2025-08-01	300.6000	309.5910	294.300000	308.7000	+0.587%	445	-99.728%
2025-07-31	315.0000	318.6180	306.000000	306.9000	-2.849%	449	-99.726%
2025-07-30	331.2000	331.2000	310.050000	315.9000	-4.878%	553	-99.734%
2025-07-29	358.2000	360.0000	327.600000	332.1000	-7.980%	657	-99.747%
2025-07-28	362.7000	371.7000	358.200000	360.9000	-2.195%	332	-99.767%
2025-07-25	387.9000	391.0500	365.400000	369.0000	-2.844%	338	-99.772%
2025-07-24	391.5000	396.0000	374.400000	379.8000	-4.955%	456	-99.779%
2025-07-23	372.6000	404.1000	372.600000	399.6000	+6.475%	454	-99.790%
2025-07-22	401.4000	403.4430	364.509000	375.3000	-8.352%	1,079	-99.776%
2025-07-21	429.3000	442.7100	407.709000	409.5000	-3.602%	393	-99.795%
2025-07-18	463.5000	464.4000	418.500000	424.8000	-9.231%	584	-99.802%
2025-07-17	468.0000	486.9000	458.100000	468.0000	-1.701%	294	-99.821%
2025-07-16	460.8000	480.6000	454.500000	476.1000	+3.119%	248	-99.824%
2025-07-15	497.7000	515.9880	453.600000	461.7000	-8.229%	427	-99.818%
2025-07-14	522.0000	529.3620	503.100000	503.1000	-5.574%	324	-99.833%
2025-07-11	541.8000	544.5540	518.400000	532.8000	-1.987%	276	-99.842%
2025-07-10	522.0000	552.6000	522.000000	543.6000	+2.373%	484	-99.845%
2025-07-09	533.7000	533.7000	508.509000	531.0000	+1.724%	545	-99.842%
2025-07-08	522.9000	545.9040	520.200000	522.0000	-0.855%	483	-99.839%
2025-07-07	547.6500	551.7000	498.600000	526.5000	-5.797%	1,458	-99.840%
2025-07-03	521.1000	576.0450	521.100000	558.9000	+6.701%	855	-99.850%
2025-07-02	519.3000	540.0000	508.797000	523.8000	-4.276%	1,514	-99.840%
2025-07-01	539.1000	562.5000	531.900000	547.2000	+0.330%	631	-99.846%
2025-06-30	562.5000	582.3000	540.900000	545.4000	-1.942%	1,250	-99.846%
2025-06-27	585.0000	620.1000	554.400000	556.2000	-5.360%	2,122	-99.849%
2025-06-26	611.1000	647.0370	585.000000	587.7000	-7.112%	1,289	-99.857%
2025-06-25	630.0000	669.5910	565.200000	632.7000	+0.429%	2,119	-99.867%
2025-06-24	557.1000	729.0000	541.818000	630.0000	+8.865%	7,117	-99.867%
2025-06-23	597.6000	652.0500	545.400000	578.7000	-10.694%	7,463	-99.855%
2025-06-20	682.2000	904.5000	554.400000	648.0000	+110.526%	581,675	-99.870%
2025-06-18	315.0000	336.6000	301.509000	307.8000	+1.786%	38,160	-99.727%
2025-06-17	342.0000	342.0000	299.700000	302.4000	-11.579%	939	-99.722%
2025-06-16	344.7000	352.8000	338.400000	342.0000	+1.064%	544	-99.754%
2025-06-13	392.4000	395.9190	332.100000	338.4000	-14.932%	1,262	-99.752%
2025-06-12	392.4000	398.8530	378.000000	397.8000	-0.226%	498	-99.789%
2025-06-11	396.9000	422.1000	387.000000	398.7000	-1.556%	873	-99.789%
2025-06-10	426.6000	455.4090	400.500000	405.0000	-7.407%	948	-99.793%
2025-06-09	410.4000	447.1650	396.900000	437.4000	+5.998%	1,128	-99.808%
2025-06-06	414.0000	435.6000	396.009000	412.6500	-7.374%	1,634	-99.796%
2025-06-05	460.8000	466.6590	432.000000	445.5000	-6.427%	2,681	-99.811%
2025-06-04	389.7000	708.3000	375.300000	476.1000	+23.023%	27,876	-99.824%
2025-06-03	400.5000	409.1220	376.209000	387.0000	-0.463%	1,298	-99.783%
2025-06-02	360.9000	426.6000	355.500000	388.8000	+8.543%	3,470	-99.784%
2025-05-30	384.3000	389.7000	352.800000	358.2000	-8.295%	917	-99.765%
2025-05-29	416.7000	417.6000	385.200000	390.6000	-6.466%	1,519	-99.785%
2025-05-28	469.8000	469.8000	387.000000	417.6000	-9.472%	2,006	-99.799%
2025-05-27	431.1000	522.0000	418.599000	461.2950	+0.676%	1,918	-99.818%
2025-05-23	471.9330	471.9330	406.350000	458.1990	-1.716%	1,226	-99.817%
2025-05-22	642.6000	645.7500	408.870000	466.2000	-30.189%	3,042	-99.820%
2025-05-21	768.6000	768.6000	667.800000	667.8000	-14.516%	1,045	-99.874%
2025-05-20	674.1000	806.4000	674.100000	781.2000	+14.815%	1,076	-99.892%
2025-05-19	711.9000	734.2650	667.800000	680.4000	-5.263%	255	-99.877%
2025-05-16	642.6000	768.6000	642.600000	718.2000	+14.000%	926	-99.883%
2025-05-15	636.3000	652.0500	611.100000	630.0000	-1.961%	273	-99.867%
2025-05-14	680.4000	680.4000	636.300000	642.6000	-3.774%	258	-99.869%
2025-05-13	623.7000	686.7000	623.700000	667.8000	+3.922%	396	-99.874%
2025-05-12	623.7000	711.8370	617.463000	642.6000	+5.699%	630	-99.869%
2025-05-09	593.4600	648.9000	592.263000	607.9500	+1.408%	474	-99.862%
2025-05-08	617.2110	629.8740	554.400000	599.5080	-3.430%	624	-99.860%
2025-05-07	630.0000	648.9000	600.579000	620.8020	+1.295%	510	-99.865%
2025-05-06	693.0000	693.0000	573.993000	612.8640	-18.252%	1,328	-99.863%
2025-05-05	756.0000	812.7000	737.100000	749.7000	-3.252%	784	-99.888%
2025-05-02	793.8000	850.5000	768.600000	774.9000	-8.889%	823	-99.892%
2025-05-01	724.5000	894.6000	724.500000	850.5000	+17.391%	2,388	-99.901%
2025-04-30	724.5000	756.0000	705.600000	724.5000	-6.504%	468	-99.884%
2025-04-29	730.8000	781.2000	705.600000	774.9000	+8.850%	5,655	-99.892%
2025-04-28	756.0000	756.0000	699.300000	711.9000	-5.833%	969	-99.882%
2025-04-25	787.5000	1,127.7000	749.700000	756.0000	-3.226%	15,767	-99.889%
2025-04-24	774.9000	831.6000	762.300000	781.2000	+0.813%	722	-99.892%
2025-04-23	806.4000	825.2370	737.100000	774.9000	-2.381%	910	-99.892%
2025-04-22	718.2000	882.0000	686.763000	793.8000	+10.526%	4,218	-99.894%
2025-04-21	831.6000	844.1370	699.300000	718.2000	-16.788%	762	-99.883%
2025-04-17	863.1000	907.2000	820.260000	863.1000	-2.143%	464	-99.903%
2025-04-16	882.0000	957.6000	837.900000	882.0000	-5.405%	872	-99.905%
2025-04-15	945.0000	995.4000	926.100000	932.4000	-8.075%	717	-99.910%
2025-04-14	1,052.1000	1,121.4000	932.400000	1,014.3000	-10.056%	1,203	-99.917%
2025-04-11	1,278.9000	1,304.0370	1,045.800000	1,127.7000	-18.265%	2,163	-99.926%
2025-04-10	2,022.3000	2,343.5370	1,329.363000	1,379.7000	-7.595%	60,448	-99.939%
2025-04-09	1,436.4000	1,543.4370	1,341.963000	1,493.1000	-4.819%	1,049	-99.944%
2025-04-08	1,530.9000	1,568.7000	1,323.000000	1,568.7000	-5.682%	567	-99.946%
2025-04-07	1,896.3000	1,950.0390	1,663.200000	1,663.2000	-13.443%	426	-99.949%
2025-04-04	2,097.9000	2,168.9640	1,864.800000	1,921.5000	-11.594%	370	-99.956%
2025-04-03	2,205.0000	2,205.0000	1,990.800000	2,173.5000	+1.173%	305	-99.961%
2025-04-02	2,091.6000	2,632.4550	2,091.600000	2,148.3000	+2.556%	412	-99.961%
2025-04-01	2,016.0000	2,160.9000	1,934.100000	2,094.7500	+5.222%	195	-99.960%
2025-03-31	1,927.8000	2,243.9340	1,839.600000	1,990.8000	-4.242%	165	-99.958%
2025-03-28	2,356.2000	2,424.5550	1,839.600000	2,079.0000	-13.158%	475	-99.960%
2025-03-27	2,091.6000	2,832.0390	2,091.600000	2,394.0000	-3.797%	864	-99.965%
2025-03-26	2,646.0000	2,762.5500	2,488.500000	2,488.5000	-6.376%	67	-99.966%
2025-03-25	2,992.5000	2,992.5000	2,585.835000	2,657.9700	-11.179%	117	-99.968%
2025-03-24	3,370.5000	3,433.5000	2,866.500000	2,992.5000	-14.414%	226	-99.972%
2025-03-21	3,465.0000	3,748.5000	3,441.375000	3,496.5000	-1.770%	112	-99.976%
2025-03-20	3,969.0000	3,969.0000	3,465.000000	3,559.5000	-11.719%	173	-99.976%
2025-03-19	4,063.5000	4,189.5000	3,906.000000	4,032.0000	-0.775%	98	-99.979%
2025-03-18	3,685.5000	4,488.7500	3,622.500000	4,063.5000	+7.500%	334	-99.979%
2025-03-17	3,622.5000	4,032.0000	3,622.500000	3,780.0000	+4.348%	194	-99.978%
2025-03-14	3,685.5000	3,937.5000	3,559.500000	3,622.5000	-0.862%	143	-99.977%
2025-03-13	3,748.5000	4,063.5000	3,528.000000	3,654.0000	+4.505%	199	-99.977%
2025-03-12	3,502.8000	3,969.0000	3,496.500000	3,496.5000	-3.478%	179	-99.976%
2025-03-11	3,654.0000	3,969.0000	3,276.000000	3,622.5000	+0.877%	229	-99.977%
2025-03-10	4,189.5000	4,630.5000	3,561.075000	3,591.0000	-20.280%	469	-99.977%
2025-03-07	3,717.0000	5,103.0000	3,465.000000	4,504.5000	+36.190%	6,907	-99.981%
2025-03-06	3,906.0000	3,906.0000	3,244.500000	3,307.5000	-21.053%	448	-99.975%
2025-03-05	4,473.0000	4,622.6250	3,811.500000	4,189.5000	-11.333%	290	-99.980%
2025-03-04	6,772.5000	12,505.5000	4,095.000000	4,725.0000	-32.127%	5,659	-99.982%
2025-03-03	8,127.0000	8,316.0000	6,930.000000	6,961.5000	-15.649%	58	-99.988%
2025-02-28	8,253.0000	8,662.5000	8,095.500000	8,253.0000	-2.963%	21	-99.990%
2025-02-27	9,009.0000	9,607.5000	8,347.500000	8,505.0000	-4.930%	50	-99.990%
2025-02-26	9,355.5000	10,458.0000	8,662.500000	8,946.0000	-3.401%	81	-99.991%
2025-02-25	9,639.0000	10,017.0000	8,820.000000	9,261.0000	-10.909%	59	-99.991%
2025-02-24	9,702.0000	12,190.5000	9,324.000000	10,395.0000	+8.553%	260	-99.992%
2025-02-21	9,702.0000	9,952.1100	9,412.200000	9,576.0000	-3.492%	24	-99.991%
2025-02-20	10,710.0000	10,947.5100	9,450.000000	9,922.5000	-10.000%	34	-99.992%
2025-02-19	11,560.5000	11,764.6200	10,395.000000	11,025.0000	-7.895%	59	-99.992%
2025-02-18	13,324.5000	13,734.0000	11,592.000000	11,970.0000	-12.442%	58	-99.993%
2025-02-14	13,608.0000	14,774.7600	13,412.700000	13,671.0000	-1.364%	32	-99.994%
2025-02-13	13,419.0000	15,088.5000	13,419.000000	13,860.0000	+1.149%	65	-99.994%
2025-02-12	13,419.0000	14,332.5000	12,726.000000	13,702.5000	0.000%	56	-99.994%
2025-02-11	12,600.0000	14,868.0000	12,253.500000	13,702.5000	+7.407%	65	-99.994%
2025-02-10	14,584.5000	14,864.5350	12,505.815000	12,757.5000	-12.338%	36	-99.993%
2025-02-07	15,403.5000	16,221.8700	14,175.000000	14,553.0000	-8.876%	24	-99.994%
2025-02-06	17,923.5000	17,923.5000	15,088.500000	15,970.5000	-7.818%	32	-99.995%
2025-02-05	17,955.0000	18,058.3200	16,285.500000	17,325.0000	-7.251%	43	-99.995%
2025-02-04	18,868.5000	20,002.5000	18,679.500000	18,679.5000	-2.946%	43	-99.996%
2025-02-03	19,908.0000	20,380.5000	18,679.815000	19,246.5000	-2.784%	53	-99.996%
2025-01-31	22,680.0000	22,957.2000	19,662.615000	19,797.7500	-12.343%	37	-99.996%
2025-01-30	21,105.0000	23,436.0000	20,160.000000	22,585.5000	+7.015%	69	-99.996%
2025-01-29	19,813.5000	22,648.5000	19,687.815000	21,105.0000	+5.845%	64	-99.996%
2025-01-28	19,246.5000	22,680.0000	17,640.000000	19,939.5000	-19.260%	108	-99.996%
2025-01-27	24,192.0000	26,586.0000	22,932.000000	24,696.0000	-1.508%	31	-99.997%
2025-01-24	25,200.0000	26,334.0000	24,192.000000	25,074.0000	+1.531%	42	-99.997%
2025-01-23	27,090.0000	27,342.0000	24,192.000000	24,696.0000	-13.274%	68	-99.997%
2025-01-22	28,854.0000	31,122.0000	27,720.000000	28,476.0000	-4.237%	52	-99.997%
2025-01-21	31,500.0000	32,482.8000	27,720.000000	29,736.0000	-4.453%	54	-99.997%
2025-01-17	33,390.0000	35,784.0000	30,366.000000	31,122.0000	-13.333%	137	-99.997%
2025-01-16	51,408.0000	60,478.7400	32,130.000000	35,910.0000	+21.277%	6,412	-99.998%
2025-01-15	31,878.0000	35,784.0000	29,484.000000	29,610.0000	-4.082%	32	-99.997%
2025-01-14	29,106.0000	33,768.0000	29,106.000000	30,870.0000	+4.701%	19	-99.997%
2025-01-13	33,012.0000	33,012.0000	28,728.000000	29,484.0000	-7.874%	14	-99.997%
2025-01-10	34,524.0000	34,524.0000	30,618.000000	32,004.0000	-6.960%	22	-99.997%
2025-01-08	41,706.0000	42,714.0000	33,894.000000	34,398.0000	-23.099%	75	-99.998%
2025-01-07	40,950.0000	59,724.0000	39,186.000000	44,730.0000	+7.576%	354	-99.998%
2025-01-06	44,100.0000	44,100.0000	40,573.260000	41,580.0000	-4.070%	30	-99.998%
2025-01-03	43,470.0000	45,606.9600	42,336.000000	43,344.0000	-3.099%	12	-99.998%
2025-01-02	42,462.0000	47,250.0000	41,328.000000	44,730.0000	+5.341%	29	-99.998%
2024-12-31	45,990.0000	48,006.0000	41,580.000000	42,462.0000	-9.409%	26	-99.998%
2024-12-30	43,722.0000	52,831.8000	43,646.400000	46,872.0000	+5.382%	43	-99.998%
2024-12-27	47,880.0000	48,006.0000	43,974.000000	44,478.0000	-7.105%	21	-99.998%
2024-12-26	48,006.0000	50,022.0000	45,612.000000	47,880.0000	-1.299%	19	-99.998%
2024-12-24	49,644.0000	49,644.0000	46,998.000000	48,510.0000	-4.938%	12	-99.998%
2024-12-23	55,062.0000	55,188.0000	48,384.000000	51,030.0000	0.000%	27	-99.998%
2024-12-20	47,250.0000	53,550.0000	47,212.200000	51,030.0000	+1.504%	16	-99.998%
2024-12-19	55,692.0000	55,692.0000	47,271.420000	50,274.0000	-5.896%	39	-99.998%
2024-12-18	64,512.0000	64,512.0000	53,298.000000	53,424.0000	-11.667%	28	-99.998%
2024-12-17	56,700.0000	65,394.0000	55,062.000000	60,480.0000	+4.348%	59	-99.999%
2024-12-16	59,724.0000	62,874.0000	53,298.000000	57,960.0000	-3.564%	50	-99.999%
2024-12-13	68,292.0000	76,230.0000	56,448.000000	60,102.0000	+7.432%	616	-99.999%

.dark-mode .Dy907W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dy907W{ 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