Dark

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ

At Close

Oct 24, 2025 3:59:30 PM EDT

3.25USD-6.069%(-0.21)107,419

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 24, 2025 9:18:30 AM EDT

3.49USD+0.855%(+0.03)1,100

After-hours

Oct 23, 2025 4:25:30 PM EDT

3.43USD-0.882%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	3.6200	3.6200	3.2500	3.2500	-6.069%	107,419	0.000%
2025-10-23	3.4000	3.5800	3.4000	3.4600	+4.532%	133,131	-6.069%
2025-10-22	3.4700	3.4700	3.2500	3.3100	-8.310%	106,230	-1.813%
2025-10-21	3.7900	3.7900	3.5200	3.6100	+4.335%	114,945	-9.972%
2025-10-20	3.3400	3.6700	3.3200	3.4600	0.000%	54,542	-6.069%
2025-10-17	3.5900	3.7000	3.3000	3.4600	-7.239%	79,244	-6.069%
2025-10-16	3.8300	3.9500	3.6600	3.7300	-3.368%	46,573	-12.869%
2025-10-15	4.1000	4.3900	3.7300	3.8600	-0.515%	147,382	-15.803%
2025-10-14	3.7700	3.9028	3.4100	3.8800	0.000%	111,040	-16.237%
2025-10-13	3.8800	3.9199	3.7000	3.8800	-1.146%	106,159	-16.237%
2025-10-10	4.3700	4.4998	3.8500	3.9250	-9.770%	102,325	-17.197%
2025-10-09	4.7000	4.8899	4.2600	4.3500	-7.051%	124,122	-25.287%
2025-10-08	4.8200	4.8474	4.4000	4.6800	-2.296%	199,269	-30.556%
2025-10-07	5.5900	5.7799	4.7200	4.7900	-17.128%	229,552	-32.150%
2025-10-06	5.7100	5.8200	5.3100	5.7800	+1.226%	181,477	-43.772%
2025-10-03	5.4300	6.1287	5.4300	5.7100	+5.157%	105,734	-43.082%
2025-10-02	6.0100	6.0200	5.3501	5.4300	-10.837%	120,351	-40.147%
2025-10-01	6.2100	6.3999	6.0450	6.0900	-2.716%	57,945	-46.634%
2025-09-30	6.6750	6.7500	6.1601	6.2600	-8.746%	100,723	-48.083%
2025-09-29	6.6000	6.9300	6.5500	6.8600	+3.625%	101,650	-52.624%
2025-09-26	6.8000	7.1000	6.5800	6.6200	-4.748%	168,058	-50.906%
2025-09-25	6.6300	7.3000	6.4500	6.9500	+5.144%	289,821	-53.237%
2025-09-24	6.6000	6.6964	6.1500	6.6100	-0.900%	180,310	-50.832%
2025-09-23	6.5000	7.2800	6.5000	6.6700	-1.912%	229,541	-51.274%
2025-09-22	7.1000	7.2000	6.7500	6.8000	-6.849%	159,244	-52.206%
2025-09-19	7.7000	7.7000	7.2500	7.3000	-5.195%	196,800	-55.479%
2025-09-18	7.9500	8.4500	7.4000	7.7000	-25.962%	411,332	-57.792%
2025-09-17	10.6500	12.7500	9.9500	10.4000	-9.565%	1,052,588	-68.750%
2025-09-16	10.7000	12.1000	10.0000	11.5000	+21.053%	2,762,624	-71.739%
2025-09-15	9.8500	10.1500	9.3000	9.5000	-4.040%	174,673	-65.789%
2025-09-12	10.7500	11.0500	9.5000	9.9000	-15.385%	399,627	-67.172%
2025-09-11	11.0500	12.9500	10.2000	11.7000	+28.571%	6,371,355	-72.222%
2025-09-10	9.2500	9.7000	8.8500	9.1000	-5.208%	1,138,283	-64.286%
2025-09-09	8.8500	11.0000	8.5250	9.6000	+11.628%	1,542,493	-66.146%
2025-09-08	8.5000	8.6950	8.2000	8.6000	+1.176%	71,954	-62.209%
2025-09-05	8.7500	9.0000	8.4000	8.5000	-2.299%	40,096	-61.765%
2025-09-04	8.9500	9.4000	8.6000	8.7000	-3.333%	82,655	-62.644%
2025-09-03	8.7000	9.4000	8.4000	9.0000	+4.651%	94,884	-63.889%
2025-09-02	8.8500	9.2500	7.9500	8.6000	-2.825%	106,193	-62.209%
2025-08-29	9.0500	9.3500	8.5000	8.8500	-4.839%	140,537	-63.277%
2025-08-28	9.0500	9.9000	8.1970	9.3000	+23.179%	3,629,424	-65.054%
2025-08-27	8.0500	11.2000	7.5000	7.5500	-1.948%	902,410	-56.954%
2025-08-26	8.8000	8.8495	7.6505	7.7000	-12.500%	43,904	-57.792%
2025-08-25	9.2000	10.4670	8.7500	8.8000	-0.565%	94,028	-63.068%
2025-08-22	9.0000	9.5000	8.7000	8.8500	+0.568%	45,896	-63.277%
2025-08-21	9.2500	9.4255	8.7500	8.8000	-5.882%	53,029	-63.068%
2025-08-20	9.8500	10.0130	9.0500	9.3500	-11.792%	100,710	-65.241%
2025-08-19	10.5000	11.6000	10.1000	10.6000	+6.000%	285,029	-69.340%
2025-08-18	10.5500	12.4500	9.8500	10.0000	-1.961%	747,571	-67.500%
2025-08-15	10.5500	10.8500	9.7000	10.2000	-3.318%	26,483	-68.137%
2025-08-14	11.6000	11.6000	10.5500	10.5500	-9.052%	19,975	-69.194%
2025-08-13	11.6000	11.7500	11.3000	11.6000	+4.036%	17,858	-71.983%
2025-08-12	12.7000	12.7000	11.0100	11.1500	-12.549%	24,539	-70.852%
2025-08-11	13.8000	14.0095	12.2500	12.7500	-8.273%	35,421	-74.510%
2025-08-08	13.9000	14.5000	13.2500	13.9000	-1.068%	14,854	-76.619%
2025-08-07	14.6500	15.2500	13.1005	14.0500	-2.431%	19,714	-76.868%
2025-08-06	16.0500	16.3250	12.5000	14.4000	-15.789%	56,751	-77.431%
2025-08-05	18.2500	19.9500	16.7365	17.1000	+0.885%	93,414	-80.994%
2025-08-04	16.8500	17.2000	16.0500	16.9500	-1.166%	96,838	-80.826%
2025-08-01	16.7000	17.1995	16.3500	17.1500	+0.587%	8,002	-81.050%
2025-07-31	17.5000	17.7010	17.0000	17.0500	-2.849%	8,090	-80.938%
2025-07-30	18.4000	18.4000	17.2250	17.5500	-4.878%	9,952	-81.481%
2025-07-29	19.9000	20.0000	18.2000	18.4500	-7.980%	11,818	-82.385%
2025-07-28	20.1500	20.6500	19.9000	20.0500	-2.195%	5,969	-83.791%
2025-07-25	21.5500	21.7250	20.3000	20.5000	-2.844%	6,077	-84.146%
2025-07-24	21.7500	22.0000	20.8000	21.1000	-4.955%	8,216	-84.597%
2025-07-23	20.7000	22.4500	20.7000	22.2000	+6.475%	8,166	-85.360%
2025-07-22	22.3000	22.4135	20.2505	20.8500	-8.352%	19,417	-84.412%
2025-07-21	23.8500	24.5950	22.6505	22.7500	-3.602%	7,081	-85.714%
2025-07-18	25.7500	25.8000	23.2500	23.6000	-9.231%	10,510	-86.229%
2025-07-17	26.0000	27.0500	25.4500	26.0000	-1.701%	5,289	-87.500%
2025-07-16	25.6000	26.7000	25.2500	26.4500	+3.119%	4,462	-87.713%
2025-07-15	27.6500	28.6660	25.2000	25.6500	-8.229%	7,694	-87.329%
2025-07-14	29.0000	29.4090	27.9500	27.9500	-5.574%	5,832	-88.372%
2025-07-11	30.1000	30.2530	28.8000	29.6000	-1.987%	4,977	-89.020%
2025-07-10	29.0000	30.7000	29.0000	30.2000	+2.373%	8,719	-89.238%
2025-07-09	29.6500	29.6500	28.2505	29.5000	+1.724%	9,817	-88.983%
2025-07-08	29.0500	30.3280	28.9000	29.0000	-0.855%	8,700	-88.793%
2025-07-07	30.4250	30.6500	27.7000	29.2500	-5.797%	26,237	-88.889%
2025-07-03	28.9500	32.0025	28.9500	31.0500	+6.701%	15,398	-89.533%
2025-07-02	28.8500	30.0000	28.2665	29.1000	-4.276%	27,244	-88.832%
2025-07-01	29.9500	31.2500	29.5500	30.4000	+0.330%	11,366	-89.309%
2025-06-30	31.2500	32.3500	30.0500	30.3000	-1.942%	22,508	-89.274%
2025-06-27	32.5000	34.4500	30.8000	30.9000	-5.360%	38,190	-89.482%
2025-06-26	33.9500	35.9465	32.5000	32.6500	-7.112%	23,208	-90.046%
2025-06-25	35.0000	37.1995	31.4000	35.1500	+0.429%	38,144	-90.754%
2025-06-24	30.9500	40.5000	30.1010	35.0000	+8.865%	128,114	-90.714%
2025-06-23	33.2000	36.2250	30.3000	32.1500	-10.694%	134,340	-89.891%
2025-06-20	37.9000	50.2500	30.8000	36.0000	+110.526%	10,470,142	-90.972%
2025-06-18	17.5000	18.7000	16.7505	17.1000	+1.786%	686,873	-80.994%
2025-06-17	19.0000	19.0000	16.6500	16.8000	-11.579%	16,902	-80.655%
2025-06-16	19.1500	19.6000	18.8000	19.0000	+1.064%	9,787	-82.895%
2025-06-13	21.8000	21.9955	18.4500	18.8000	-14.932%	22,708	-82.713%
2025-06-12	21.8000	22.1585	21.0000	22.1000	-0.226%	8,966	-85.294%
2025-06-11	22.0500	23.4500	21.5000	22.1500	-1.556%	15,706	-85.327%
2025-06-10	23.7000	25.3005	22.2500	22.5000	-7.407%	17,066	-85.556%
2025-06-09	22.8000	24.8425	22.0500	24.3000	+5.998%	20,296	-86.626%
2025-06-06	23.0000	24.2000	22.0005	22.9250	-7.374%	29,416	-85.823%
2025-06-05	25.6000	25.9255	24.0000	24.7500	-6.427%	48,263	-86.869%
2025-06-04	21.6500	39.3500	20.8500	26.4500	+23.023%	501,772	-87.713%
2025-06-03	22.2500	22.7290	20.9005	21.5000	-0.463%	23,367	-84.884%
2025-06-02	20.0500	23.7000	19.7500	21.6000	+8.543%	62,455	-84.954%
2025-05-30	21.3500	21.6500	19.6000	19.9000	-8.295%	16,506	-83.668%
2025-05-29	23.1500	23.2000	21.4000	21.7000	-6.466%	27,342	-85.023%
2025-05-28	26.1000	26.1000	21.5000	23.2000	-9.472%	36,103	-85.991%
2025-05-27	23.9500	29.0000	23.2555	25.6275	+0.676%	34,528	-87.318%
2025-05-23	26.2185	26.2185	22.5750	25.4555	-1.716%	22,077	-87.233%
2025-05-22	35.7000	35.8750	22.7150	25.9000	-30.189%	54,753	-87.452%
2025-05-21	42.7000	42.7000	37.1000	37.1000	-14.516%	18,810	-91.240%
2025-05-20	37.4500	44.8000	37.4500	43.4000	+14.815%	19,365	-92.512%
2025-05-19	39.5500	40.7925	37.1000	37.8000	-5.263%	4,587	-91.402%
2025-05-16	35.7000	42.7000	35.7000	39.9000	+14.000%	16,667	-91.855%
2025-05-15	35.3500	36.2250	33.9500	35.0000	-1.961%	4,905	-90.714%
2025-05-14	37.8000	37.8000	35.3500	35.7000	-3.774%	4,651	-90.896%
2025-05-13	34.6500	38.1500	34.6500	37.1000	+3.922%	7,119	-91.240%
2025-05-12	34.6500	39.5465	34.3035	35.7000	+5.699%	11,343	-90.896%
2025-05-09	32.9700	36.0500	32.9035	33.7750	+1.408%	8,531	-90.377%
2025-05-08	34.2895	34.9930	30.8000	33.3060	-3.430%	11,233	-90.242%
2025-05-07	35.0000	36.0500	33.3655	34.4890	+1.295%	9,184	-90.577%
2025-05-06	38.5000	38.5000	31.8885	34.0480	-18.252%	23,912	-90.455%
2025-05-05	42.0000	45.1500	40.9500	41.6500	-3.252%	14,104	-92.197%
2025-05-02	44.1000	47.2500	42.7000	43.0500	-8.889%	14,818	-92.451%
2025-05-01	40.2500	49.7000	40.2500	47.2500	+17.391%	42,981	-93.122%
2025-04-30	40.2500	42.0000	39.2000	40.2500	-6.504%	8,419	-91.925%
2025-04-29	40.6000	43.4000	39.2000	43.0500	+8.850%	101,793	-92.451%
2025-04-28	42.0000	42.0000	38.8500	39.5500	-5.833%	17,445	-91.783%
2025-04-25	43.7500	62.6500	41.6500	42.0000	-3.226%	283,800	-92.262%
2025-04-24	43.0500	46.2000	42.3500	43.4000	+0.813%	12,996	-92.512%
2025-04-23	44.8000	45.8465	40.9500	43.0500	-2.381%	16,378	-92.451%
2025-04-22	39.9000	49.0000	38.1535	44.1000	+10.526%	75,924	-92.630%
2025-04-21	46.2000	46.8965	38.8500	39.9000	-16.788%	13,707	-91.855%
2025-04-17	47.9500	50.4000	45.5700	47.9500	-2.143%	8,358	-93.222%
2025-04-16	49.0000	53.2000	46.5500	49.0000	-5.405%	15,697	-93.367%
2025-04-15	52.5000	55.3000	51.4500	51.8000	-8.075%	12,905	-93.726%
2025-04-14	58.4500	62.3000	51.8000	56.3500	-10.056%	21,646	-94.232%
2025-04-11	71.0500	72.4465	58.1000	62.6500	-18.265%	38,942	-94.812%
2025-04-10	112.3500	130.1965	73.8535	76.6500	-7.595%	1,088,055	-95.760%
2025-04-09	79.8000	85.7465	74.5535	82.9500	-4.819%	18,877	-96.082%
2025-04-08	85.0500	87.1500	73.5000	87.1500	-5.682%	10,205	-96.271%
2025-04-07	105.3500	108.3355	92.4000	92.4000	-13.443%	7,663	-96.483%
2025-04-04	116.5500	120.4980	103.6000	106.7500	-11.594%	6,652	-96.956%
2025-04-03	122.5000	122.5000	110.6000	120.7500	+1.173%	5,490	-97.308%
2025-04-02	116.2000	146.2475	116.2000	119.3500	+2.556%	7,416	-97.277%
2025-04-01	112.0000	120.0500	107.4500	116.3750	+5.222%	3,515	-97.207%
2025-03-31	107.1000	124.6630	102.2000	110.6000	-4.242%	2,962	-97.061%
2025-03-28	130.9000	134.6975	102.2000	115.5000	-13.158%	8,547	-97.186%
2025-03-27	116.2000	157.3355	116.2000	133.0000	-3.797%	15,557	-97.556%
2025-03-26	147.0000	153.4750	138.2500	138.2500	-6.376%	1,201	-97.649%
2025-03-25	166.2500	166.2500	143.6575	147.6650	-11.179%	2,107	-97.799%
2025-03-24	187.2500	190.7500	159.2500	166.2500	-14.414%	4,062	-98.045%
2025-03-21	192.5000	208.2500	191.1875	194.2500	-1.770%	2,022	-98.327%
2025-03-20	220.5000	220.5000	192.5000	197.7500	-11.719%	3,121	-98.357%
2025-03-19	225.7500	232.7500	217.0000	224.0000	-0.775%	1,756	-98.549%
2025-03-18	204.7500	249.3750	201.2500	225.7500	+7.500%	6,018	-98.560%
2025-03-17	201.2500	224.0000	201.2500	210.0000	+4.348%	3,499	-98.452%
2025-03-14	204.7500	218.7500	197.7500	201.2500	-0.862%	2,583	-98.385%
2025-03-13	208.2500	225.7500	196.0000	203.0000	+4.505%	3,586	-98.399%
2025-03-12	194.6000	220.5000	194.2500	194.2500	-3.478%	3,228	-98.327%
2025-03-11	203.0000	220.5000	182.0000	201.2500	+0.877%	4,120	-98.385%
2025-03-10	232.7500	257.2500	197.8375	199.5000	-20.280%	8,443	-98.371%
2025-03-07	206.5000	283.5000	192.5000	250.2500	+36.190%	124,325	-98.701%
2025-03-06	217.0000	217.0000	180.2500	183.7500	-21.053%	8,071	-98.231%
2025-03-05	248.5000	256.8125	211.7500	232.7500	-11.333%	5,212	-98.604%
2025-03-04	376.2500	694.7500	227.5000	262.5000	-32.127%	101,868	-98.762%
2025-03-03	451.5000	462.0000	385.0000	386.7500	-15.649%	1,039	-99.160%
2025-02-28	458.5000	481.2500	449.7500	458.5000	-2.963%	373	-99.291%
2025-02-27	500.5000	533.7500	463.7500	472.5000	-4.930%	891	-99.312%
2025-02-26	519.7500	581.0000	481.2500	497.0000	-3.401%	1,453	-99.346%
2025-02-25	535.5000	556.5000	490.0000	514.5000	-10.909%	1,056	-99.368%
2025-02-24	539.0000	677.2500	518.0000	577.5000	+8.553%	4,678	-99.437%
2025-02-21	539.0000	552.8950	522.9000	532.0000	-3.492%	437	-99.389%
2025-02-20	595.0000	608.1950	525.0000	551.2500	-10.000%	617	-99.410%
2025-02-19	642.2500	653.5900	577.5000	612.5000	-7.895%	1,069	-99.469%
2025-02-18	740.2500	763.0000	644.0000	665.0000	-12.442%	1,038	-99.511%
2025-02-14	756.0000	820.8200	745.1500	759.5000	-1.364%	568	-99.572%
2025-02-13	745.5000	838.2500	745.5000	770.0000	+1.149%	1,167	-99.578%
2025-02-12	745.5000	796.2500	707.0000	761.2500	0.000%	1,015	-99.573%
2025-02-11	700.0000	826.0000	680.7500	761.2500	+7.407%	1,170	-99.573%
2025-02-10	810.2500	825.8075	694.7675	708.7500	-12.338%	651	-99.541%
2025-02-07	855.7500	901.2150	787.5000	808.5000	-8.876%	425	-99.598%
2025-02-06	995.7500	995.7500	838.2500	887.2500	-7.818%	577	-99.634%
2025-02-05	997.5000	1,003.2400	904.7500	962.5000	-7.251%	772	-99.662%
2025-02-04	1,048.2500	1,111.2500	1,037.7500	1,037.7500	-2.946%	777	-99.687%
2025-02-03	1,106.0000	1,132.2500	1,037.7675	1,069.2500	-2.784%	951	-99.696%
2025-01-31	1,260.0000	1,275.4000	1,092.3675	1,099.8750	-12.343%	665	-99.705%
2025-01-30	1,172.5000	1,302.0000	1,120.0000	1,254.7500	+7.015%	1,244	-99.741%
2025-01-29	1,100.7500	1,258.2500	1,093.7675	1,172.5000	+5.845%	1,152	-99.723%
2025-01-28	1,069.2500	1,260.0000	980.0000	1,107.7500	-19.260%	1,935	-99.707%
2025-01-27	1,344.0000	1,477.0000	1,274.0000	1,372.0000	-1.508%	560	-99.763%
2025-01-24	1,400.0000	1,463.0000	1,344.0000	1,393.0000	+1.531%	752	-99.767%
2025-01-23	1,505.0000	1,519.0000	1,344.0000	1,372.0000	-13.274%	1,229	-99.763%
2025-01-22	1,603.0000	1,729.0000	1,540.0000	1,582.0000	-4.237%	938	-99.795%
2025-01-21	1,750.0000	1,804.6000	1,540.0000	1,652.0000	-4.453%	968	-99.803%
2025-01-17	1,855.0000	1,988.0000	1,687.0000	1,729.0000	-13.333%	2,465	-99.812%
2025-01-16	2,856.0000	3,359.9300	1,785.0000	1,995.0000	+21.277%	115,419	-99.837%
2025-01-15	1,771.0000	1,988.0000	1,638.0000	1,645.0000	-4.082%	577	-99.802%
2025-01-14	1,617.0000	1,876.0000	1,617.0000	1,715.0000	+4.701%	340	-99.810%
2025-01-13	1,834.0000	1,834.0000	1,596.0000	1,638.0000	-7.874%	246	-99.802%
2025-01-10	1,918.0000	1,918.0000	1,701.0000	1,778.0000	-6.960%	398	-99.817%
2025-01-08	2,317.0000	2,373.0000	1,883.0000	1,911.0000	-23.099%	1,356	-99.830%
2025-01-07	2,275.0000	3,318.0000	2,177.0000	2,485.0000	+7.576%	6,374	-99.869%
2025-01-06	2,450.0000	2,450.0000	2,254.0700	2,310.0000	-4.070%	547	-99.859%
2025-01-03	2,415.0000	2,533.7200	2,352.0000	2,408.0000	-3.099%	214	-99.865%
2025-01-02	2,359.0000	2,625.0000	2,296.0000	2,485.0000	+5.341%	524	-99.869%
2024-12-31	2,555.0000	2,667.0000	2,310.0000	2,359.0000	-9.409%	476	-99.862%
2024-12-30	2,429.0000	2,935.1000	2,424.8000	2,604.0000	+5.382%	782	-99.875%
2024-12-27	2,660.0000	2,667.0000	2,443.0000	2,471.0000	-7.105%	382	-99.868%
2024-12-26	2,667.0000	2,779.0000	2,534.0000	2,660.0000	-1.299%	337	-99.878%
2024-12-24	2,758.0000	2,758.0000	2,611.0000	2,695.0000	-4.938%	219	-99.879%
2024-12-23	3,059.0000	3,066.0000	2,688.0000	2,835.0000	0.000%	479	-99.885%
2024-12-20	2,625.0000	2,975.0000	2,622.9000	2,835.0000	+1.504%	291	-99.885%
2024-12-19	3,094.0000	3,094.0000	2,626.1900	2,793.0000	-5.896%	703	-99.884%
2024-12-18	3,584.0000	3,584.0000	2,961.0000	2,968.0000	-11.667%	509	-99.890%
2024-12-17	3,150.0000	3,633.0000	3,059.0000	3,360.0000	+4.348%	1,069	-99.903%
2024-12-16	3,318.0000	3,493.0000	2,961.0000	3,220.0000	-3.564%	900	-99.899%
2024-12-13	3,794.0000	4,235.0000	3,136.0000	3,339.0000	+7.432%	11,093	-99.903%
2024-12-12	3,507.0000	4,795.0000	3,003.0000	3,108.0000	-0.448%	8,574	-99.895%
2024-12-11	3,556.0000	3,619.0000	3,087.0700	3,122.0000	-16.008%	517	-99.896%
2024-12-10	3,591.0000	3,787.0000	3,478.2300	3,717.0000	+1.143%	134	-99.913%
2024-12-09	3,773.0000	4,046.0000	3,363.5000	3,675.0000	-3.670%	346	-99.912%
2024-12-06	3,759.0000	4,427.5000	3,591.0000	3,815.0000	+1.869%	478	-99.915%
2024-12-05	3,997.0000	4,060.0000	3,577.0000	3,745.0000	-6.957%	473	-99.913%
2024-12-04	4,620.0000	4,620.0000	3,941.0000	4,025.0000	-11.265%	355	-99.919%
2024-12-03	5,306.0000	5,542.3200	4,452.0000	4,536.0000	-14.737%	238	-99.928%
2024-12-02	5,600.0000	5,838.0000	5,313.0000	5,320.0000	-5.119%	91	-99.939%
2024-11-29	5,705.0000	5,747.0000	5,425.0000	5,607.0000	-2.436%	48	-99.942%
2024-11-27	5,761.0000	6,811.0000	5,638.9900	5,747.0000	-0.243%	294	-99.943%
2024-11-26	5,789.0000	5,844.0200	5,621.0700	5,761.0000	-3.062%	40	-99.944%
2024-11-25	5,950.0000	6,193.9500	5,299.0000	5,943.0000	-0.118%	198	-99.945%
2024-11-22	6,195.0000	6,958.0000	5,668.5300	5,950.0000	-2.186%	320	-99.945%
2024-11-21	6,307.0000	6,784.8200	6,020.0000	6,083.0000	-3.552%	82	-99.947%
2024-11-20	7,252.0000	7,294.0000	6,146.0000	6,307.0000	-14.190%	197	-99.948%
2024-11-19	7,084.0000	7,895.0900	6,657.0000	7,350.0000	-9.170%	291	-99.956%
2024-11-18	8,778.0000	10,052.0000	7,812.8400	8,092.0000	-8.544%	137	-99.960%
2024-11-15	9,548.0000	9,800.0000	8,778.0000	8,848.0000	-7.331%	36	-99.963%
2024-11-14	9,198.0000	9,898.0000	9,198.0000	9,548.0000	-1.871%	42	-99.966%
2024-11-13	10,010.0000	10,345.8600	9,576.5600	9,730.0000	-4.138%	59	-99.967%
2024-11-12	9,898.0000	10,458.0000	9,534.0000	10,150.0000	+0.555%	55	-99.968%
2024-11-11	11,018.0000	11,018.0000	9,884.0000	10,094.0000	-4.377%	93	-99.968%
2024-11-08	10,360.0000	10,806.1800	10,234.0000	10,556.0000	-0.789%	159	-99.969%
2024-11-07	11,200.0000	11,578.0000	10,220.1400	10,640.0000	-5.941%	153	-99.969%
2024-11-06	10,654.0000	11,354.0000	10,080.0000	11,312.0000	+6.176%	182	-99.971%
2024-11-05	10,780.0000	10,808.0000	10,220.0000	10,654.0000	-0.393%	130	-99.969%
2024-11-04	12,824.0000	13,832.0000	10,598.0000	10,696.0000	-6.258%	417	-99.970%
2024-11-01	11,578.0000	11,578.0000	10,416.0000	11,410.0000	-1.570%	85	-99.972%
2024-10-31	12,502.0000	12,530.0000	11,424.0000	11,592.0000	-7.692%	89	-99.972%
2024-10-30	13,174.0000	13,239.9400	12,040.0000	12,558.0000	-3.548%	130	-99.974%
2024-10-29	13,860.0000	13,860.0000	12,684.0000	13,020.0000	-7.921%	86	-99.975%
2024-10-28	13,902.0000	14,350.0000	13,580.0000	14,140.0000	+1.917%	84	-99.977%
2024-10-25	15,050.0000	15,372.0000	13,776.0000	13,874.0000	-9.745%	124	-99.977%
2024-10-24	14,434.0000	15,876.0000	14,322.0000	15,372.0000	+9.800%	152	-99.979%
2024-10-23	16,436.0000	16,436.0000	14,000.0000	14,000.0000	-17.081%	175	-99.977%
2024-10-22	16,100.0000	18,130.0000	15,456.0000	16,884.0000	+3.165%	457	-99.981%
2024-10-21	16,184.0000	17,920.0000	15,470.0000	16,366.0000	-1.930%	285	-99.980%
2024-10-18	14,560.0000	17,486.0000	14,167.8600	16,688.0000	+10.473%	609	-99.981%
2024-10-17	14,196.0000	15,792.0000	14,000.0000	15,106.0000	+6.410%	176	-99.978%
2024-10-16	14,000.0000	14,770.0000	13,860.0000	14,196.0000	-2.218%	126	-99.977%
2024-10-15	16,324.0000	16,814.0000	14,296.8000	14,518.0000	-14.439%	229	-99.978%
2024-10-14	17,108.0000	17,808.0000	16,520.0000	16,968.0000	+5.026%	160	-99.981%
2024-10-11	17,710.0000	18,641.0000	15,400.0000	16,156.0000	-11.639%	338	-99.980%
2024-10-10	16,660.0000	21,308.0000	16,646.0000	18,284.0000	+33.811%	4,557	-99.982%
2024-10-09	14,560.0000	15,056.4400	11,214.0000	13,664.0000	-5.243%	299	-99.976%
2024-10-08	17,388.0000	17,686.4800	14,350.0000	14,420.0000	-17.994%	409	-99.977%
2024-10-07	17,458.0000	22,400.0000	16,800.2800	17,584.0000	-7.443%	533	-99.982%
2024-10-04	21,084.0000	23,800.0000	18,734.1000	18,998.0000	-18.351%	558	-99.983%
2024-10-03	23,940.0000	26,334.0000	20,650.1400	23,268.0000	+24.122%	4,883	-99.986%
2024-10-02	9,744.0000	25,186.0000	9,730.0000	18,746.0000	+98.960%	15,530	-99.983%
2024-10-01	11,116.0000	11,130.0000	9,394.0000	9,422.0000	-16.811%	267	-99.966%
2024-09-30	12,600.0000	13,272.0000	11,284.0000	11,326.0000	-10.211%	163	-99.971%
2024-09-27	12,908.0000	13,902.0000	11,956.0000	12,614.0000	-4.149%	273	-99.974%
2024-09-26	12,754.0000	14,839.7200	11,480.0000	13,160.0000	-2.388%	328	-99.975%
2024-09-25	15,414.0000	15,974.0000	12,978.0000	13,482.0000	-16.983%	313	-99.976%
2024-09-24	19,082.0000	20,440.0000	14,882.0000	16,240.0000	-11.854%	316	-99.980%
2024-09-23	23,548.0000	24,037.8600	18,396.0000	18,424.0000	-6.000%	573	-99.982%
2024-09-20	26,138.0000	28,700.0000	18,914.0000	19,600.0000	-25.572%	267	-99.983%
2024-09-19	27,300.0000	30,618.0000	26,040.0000	26,334.0000	-6.973%	224	-99.988%
2024-09-18	32,634.0000	34,922.5800	27,510.0000	28,308.0000	-27.527%	407	-99.989%
2024-09-17	39,816.0000	42,966.0000	33,810.4200	39,060.0000	+26.531%	3,017	-99.992%
2024-09-16	25,536.0000	34,986.0000	24,780.0000	30,870.0000	+35.359%	3,739	-99.989%
2024-09-13	18,102.0000	31,374.0000	16,170.0000	22,806.0000	+14.076%	3,334	-99.986%
2024-09-12	26,880.0000	27,888.0000	18,900.0000	19,992.0000	-28.955%	442	-99.984%
2024-09-11	30,450.0000	32,676.0000	27,720.4200	28,140.0000	-9.091%	510	-99.988%
2024-09-10	31,836.0000	41,580.0000	30,870.0000	30,954.0000	+10.827%	6,720	-99.990%
2024-09-09	34,482.0000	36,750.0000	27,342.0000	27,930.0000	-35.122%	2,227	-99.988%
2024-09-06	37,128.0000	52,290.0000	29,862.0000	43,050.0000	+147.585%	19,165	-99.992%
2024-09-05	4,242.0000	28,266.0000	4,242.0000	17,388.0000	+301.942%	19,137	-99.981%
2024-09-04	4,536.0000	4,578.0000	4,158.4200	4,326.0000	-8.850%	49	-99.925%
2024-09-03	4,536.0000	4,746.0000	4,055.1000	4,746.0000	+7.619%	62	-99.932%
2024-08-30	4,788.0000	5,082.0000	4,074.0000	4,410.0000	-10.256%	96	-99.926%
2024-08-29	5,880.0000	5,880.0000	4,284.0000	4,914.0000	-15.217%	143	-99.934%
2024-08-28	7,350.0000	7,602.0000	5,502.0000	5,796.0000	-24.590%	62	-99.944%
2024-08-27	8,736.0000	8,736.0000	7,434.0000	7,686.0000	-11.594%	42	-99.958%
2024-08-26	10,080.0000	10,248.0000	8,442.0000	8,694.0000	-13.750%	30	-99.963%
2024-08-23	10,332.0000	11,256.0000	9,933.0000	10,080.0000	-5.882%	31	-99.968%
2024-08-22	9,870.0000	11,760.0000	9,870.0000	10,710.0000	+6.695%	40	-99.970%
2024-08-21	10,500.0000	10,878.0000	9,660.0000	10,038.0000	-3.239%	10	-99.968%
2024-08-20	10,878.0000	11,046.0000	9,828.8400	10,374.0000	-0.803%	15	-99.969%
2024-08-19	10,920.0000	11,084.6400	10,080.0000	10,458.0000	-6.038%	10	-99.969%
2024-08-16	11,718.0000	11,928.4200	10,416.0000	11,130.0000	-1.119%	28	-99.971%
2024-08-15	11,340.0000	12,558.0000	11,046.4200	11,256.0000	-3.943%	34	-99.971%
2024-08-14	12,306.0000	13,476.9600	11,046.0000	11,718.0000	+0.360%	76	-99.972%
2024-08-13	12,768.0000	12,936.0000	9,996.0000	11,676.0000	-15.502%	84	-99.972%
2024-08-12	9,996.0000	15,960.0000	9,828.0000	13,818.0000	+61.275%	1,146	-99.976%
2024-08-09	10,332.0000	11,172.0000	7,940.1000	8,568.0000	-19.048%	54	-99.962%
2024-08-08	13,146.0000	13,694.5200	10,458.0000	10,584.0000	-21.981%	52	-99.969%
2024-08-07	12,138.0000	15,666.0000	10,920.0000	13,566.0000	+7.667%	66	-99.976%
2024-08-06	14,238.0000	14,910.0000	12,012.0000	12,600.0000	-5.363%	15	-99.974%
2024-08-05	15,708.0000	15,708.0000	12,117.0000	13,314.0000	-18.509%	22	-99.976%
2024-08-02	17,094.0000	18,060.0000	15,204.0000	16,338.0000	-8.685%	14	-99.980%
2024-08-01	21,420.0000	22,049.5800	17,850.0000	17,892.0000	-12.165%	16	-99.982%
2024-07-31	23,478.0000	23,478.0000	20,370.0000	20,370.0000	-9.346%	16	-99.984%
2024-07-30	36,078.0000	36,078.0000	22,344.0000	22,470.0000	-37.718%	28	-99.986%
2024-07-29	37,632.0000	37,632.0000	36,078.0000	36,078.0000	-4.129%	5	-99.991%
2024-07-26	37,072.9800	38,445.1200	36,036.4200	37,632.0000	-3.344%	9	-99.991%
2024-07-25	38,472.0000	39,060.0000	33,180.0000	38,934.0000	+3.115%	18	-99.992%
2024-07-24	32,760.0000	46,326.0000	32,676.0000	37,758.0000	+14.086%	63	-99.991%
2024-07-23	34,062.0000	42,546.0000	32,130.4200	33,096.0000	+2.205%	51	-99.990%
2024-07-22	35,280.0000	35,572.3200	32,382.0000	32,382.0000	-9.294%	3	-99.990%
2024-07-19	36,834.0000	36,834.0000	32,718.0000	35,700.0000	-4.171%	3	-99.991%
2024-07-18	38,430.0000	39,452.7000	37,002.0000	37,254.0000	-5.032%	2	-99.991%
2024-07-17	41,202.0000	41,685.4200	38,059.1400	39,228.0000	-5.322%	5	-99.992%
2024-07-16	44,142.0000	44,414.5800	41,286.0000	41,433.0000	-6.048%	3	-99.992%
2024-07-15	50,610.0000	51,744.0000	44,100.0000	44,100.0000	-8.537%	5	-99.993%
2024-07-12	46,200.0000	52,415.5800	45,119.7600	48,216.0000	+2.960%	4	-99.993%
2024-07-11	50,358.0000	52,836.0000	45,696.4200	46,830.0000	-7.927%	4	-99.993%
2024-07-10	62,874.0000	62,874.0000	50,400.0000	50,862.0000	-19.374%	9	-99.994%
2024-07-09	66,318.0000	66,318.0000	63,084.0000	63,084.0000	-6.184%	2	-99.995%
2024-07-08	67,326.0000	72,491.5800	65,436.4200	67,242.0000	+4.436%	4	-99.995%
2024-07-05	80,514.0000	81,941.5800	63,084.0000	64,386.0000	-21.425%	7	-99.995%
2024-07-03	78,456.0000	88,158.4200	76,650.0000	81,942.0000	+5.745%	9	-99.996%
2024-07-02	69,930.0000	83,916.0000	69,930.0000	77,490.0000	+6.401%	10	-99.996%
2024-07-01	64,722.0000	82,740.0000	59,059.1400	72,828.0000	+11.655%	23	-99.996%
2024-06-28	51,702.0000	125,580.0000	51,702.0000	65,226.0000	+17.208%	122	-99.995%
2024-06-27	57,540.0000	59,850.0000	54,600.0000	55,650.0000	-4.676%	3	-99.994%
2024-06-26	64,890.0000	64,890.0000	56,280.0000	58,380.0000	-11.746%	6	-99.994%
2024-06-25	65,940.0000	69,930.0000	63,420.0000	66,150.0000	-2.778%	4	-99.995%
2024-06-24	55,020.0000	72,450.0000	54,432.0000	68,040.0000	+17.818%	10	-99.995%
2024-06-21	56,070.0000	58,167.9000	52,941.0000	57,750.0000	+0.365%	4	-99.994%
2024-06-20	53,760.0000	60,270.0000	53,342.1000	57,540.0000	+4.580%	8	-99.994%
2024-06-18	50,400.0000	57,750.0000	45,782.1000	55,020.0000	+8.264%	12	-99.994%
2024-06-17	56,070.0000	58,789.5000	47,880.0000	50,820.0000	-13.571%	9	-99.994%
2024-06-14	59,220.0000	79,800.0000	54,812.1000	58,800.0000	-6.040%	75	-99.994%
2024-06-13	47,040.0000	88,620.0000	47,040.0000	62,580.0000	+27.897%	376	-99.995%
2024-06-12	68,880.0000	74,757.9000	43,680.0000	48,930.0000	-13.060%	469	-99.993%
2024-06-11	32,970.0000	64,050.0000	30,870.0000	56,280.0000	+70.701%	566	-99.994%
2024-06-10	34,230.0000	34,230.0000	32,550.0000	32,970.0000	-2.484%	0.926	-99.990%
2024-06-07	36,323.7000	37,170.0000	33,278.7000	33,810.0000	-7.471%	0.8133	-99.990%
2024-06-06	37,170.0000	37,170.0000	36,120.0000	36,540.0000	-1.695%	0.9751	-99.991%
2024-06-05	39,690.0000	39,690.0000	36,225.0000	37,170.0000	-4.324%	1	-99.991%
2024-06-04	39,797.1000	39,897.9000	35,282.1000	38,850.0000	-4.393%	3	-99.992%
2024-06-03	41,580.0000	41,787.9000	39,165.0000	40,635.0000	-1.777%	2	-99.992%
2024-05-31	44,730.0000	45,091.2000	41,162.1000	41,370.0000	-9.633%	2	-99.992%
2024-05-30	48,720.0000	48,720.0000	43,050.0000	45,780.0000	-5.217%	2	-99.993%
2024-05-29	43,050.0000	51,660.0000	43,050.0000	48,300.0000	+11.781%	5	-99.993%
2024-05-28	44,100.0000	44,100.0000	42,000.0000	43,209.6000	-2.483%	0.7868	-99.992%
2024-05-24	39,480.0000	47,880.0000	39,480.0000	44,310.0000	+15.934%	8	-99.993%
2024-05-23	43,470.0000	43,470.0000	37,170.0000	38,220.0000	-10.345%	3	-99.991%
2024-05-22	45,780.0000	46,393.2000	42,630.0000	42,630.0000	-7.727%	3	-99.992%
2024-05-21	47,565.0000	51,309.3000	44,940.0000	46,200.0000	-2.222%	4	-99.993%
2024-05-20	52,710.0000	55,020.0000	46,462.5000	47,250.0000	-16.357%	3	-99.993%
2024-05-17	66,360.0000	71,190.0000	52,758.3000	56,490.0000	-17.646%	6	-99.994%
2024-05-16	61,639.2000	78,120.0000	60,480.0000	68,594.4000	+11.375%	6	-99.995%
2024-05-15	69,350.4000	69,350.4000	59,472.0000	61,588.8000	-8.874%	2	-99.995%
2024-05-14	63,504.0000	70,408.8000	57,758.4000	67,586.4000	+9.828%	1	-99.995%
2024-05-13	68,796.0000	69,501.6000	61,084.8000	61,538.4000	-6.723%	0.8933	-99.995%
2024-05-10	70,560.0000	70,560.0000	65,520.0000	65,973.6000	-3.934%	0.7374	-99.995%
2024-05-09	68,040.0000	70,560.0000	68,040.0000	68,675.0400	-1.261%	0.2282	-99.995%
2024-05-08	70,408.8000	70,610.4000	68,040.0000	69,552.0000	+2.222%	0.2435	-99.995%
2024-05-07	70,560.0000	70,560.0000	66,679.2000	68,040.0000	+0.746%	0.376	-99.995%
2024-05-06	73,080.0000	73,080.0000	67,536.0000	67,536.0000	-2.899%	0.6652	-99.995%

.dark-mode .yblb3W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yblb3W{ 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