Dark

WHLR
Wheeler Real Estate Investment Trust, Inc
stock NASDAQ

At Close

Feb 6, 2026 3:59:46 PM EST

2.53USD+15.297%(+0.34)27,710,149

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:29:31 AM EST

2.81USD+28.310%(+0.62)1,030,590

After-hours

Feb 6, 2026 4:58:30 PM EST

2.50USD-0.990%(-0.03)95,607

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	2.8100	3.0000	2.5000	2.5400	+15.982%	27,710,149	0.000%
2026-02-05	2.5100	2.5500	2.1700	2.1900	-18.284%	1,196,488	+15.982%
2026-02-04	3.1800	3.1800	2.6500	2.6800	-16.250%	103,564	-5.224%
2026-02-03	3.6500	3.6900	2.8200	3.2000	-7.246%	189,763	-20.625%
2026-02-02	4.4400	4.6500	3.3900	3.4500	-27.521%	190,562	-26.377%
2026-01-30	4.8600	5.0000	4.7550	4.7600	+0.847%	125,743	-46.639%
2026-01-29	5.2300	5.5100	4.7101	4.7200	-11.278%	142,923	-46.186%
2026-01-28	5.2300	5.4500	5.2200	5.3200	-0.561%	40,683	-52.256%
2026-01-27	5.0500	5.5599	5.0500	5.3500	-5.142%	111,684	-52.523%
2026-01-26	5.9300	5.9300	5.3300	5.6400	-7.993%	132,027	-54.965%
2026-01-23	5.4600	6.4000	5.2500	6.1300	+9.857%	289,827	-58.564%
2026-01-22	5.5400	5.6799	5.1500	5.5800	-1.239%	138,316	-54.480%
2026-01-21	5.0200	5.8000	4.8601	5.6500	+12.326%	439,371	-55.044%
2026-01-20	4.8300	5.5300	4.7000	5.0300	-0.789%	145,842	-49.503%
2026-01-16	4.9500	5.2794	4.7838	5.0700	+0.595%	66,109	-49.901%
2026-01-15	4.9500	5.1900	4.9500	5.0400	-3.448%	27,733	-49.603%
2026-01-14	5.2200	5.2500	5.0700	5.2200	+1.754%	38,742	-51.341%
2026-01-13	5.2500	5.4900	4.8900	5.1300	-7.065%	59,556	-50.487%
2026-01-12	5.6100	5.7450	5.3400	5.5200	-6.599%	98,701	-53.986%
2026-01-09	6.4500	6.7500	5.5800	5.9100	+7.650%	802,241	-57.022%
2026-01-08	5.4600	6.3348	5.3700	5.4900	-1.613%	470,992	-53.734%
2026-01-07	5.7600	5.8200	5.4003	5.5800	-4.615%	29,222	-54.480%
2026-01-06	5.9700	6.1500	5.7000	5.8500	-3.465%	35,822	-56.581%
2026-01-05	5.6100	6.1800	5.5200	6.0600	+7.447%	51,181	-58.086%
2026-01-02	5.0400	5.6400	4.9221	5.6400	+10.588%	87,343	-54.965%
2025-12-31	5.1600	5.3100	4.7400	5.1000	-3.409%	37,451	-50.196%
2025-12-30	5.4900	5.5197	5.1000	5.2800	-4.348%	37,309	-51.894%
2025-12-29	5.4300	5.6100	5.1903	5.5200	-1.604%	33,567	-53.986%
2025-12-26	5.6700	5.7954	5.0700	5.6100	-5.556%	52,946	-54.724%
2025-12-24	5.9400	5.9607	5.6400	5.9400	0.000%	32,431	-57.239%
2025-12-23	6.0300	6.0339	5.5800	5.9400	-7.907%	60,371	-57.239%
2025-12-22	7.0800	7.1856	5.7603	6.4500	-10.417%	182,412	-60.620%
2025-12-19	7.5300	7.6800	7.2000	7.2000	-6.615%	61,985	-64.722%
2025-12-18	8.1000	8.1282	7.0800	7.7100	-3.019%	130,220	-67.056%
2025-12-17	8.3400	8.4600	7.7700	7.9500	-7.986%	76,719	-68.050%
2025-12-16	8.2500	8.9700	7.8000	8.6400	+4.727%	109,046	-70.602%
2025-12-15	8.9100	9.0900	7.8330	8.2500	-11.003%	148,945	-69.212%
2025-12-12	9.6900	10.3500	8.9850	9.2700	+9.187%	1,121,284	-72.600%
2025-12-11	10.7100	11.5497	7.8600	8.4900	-27.806%	1,018,307	-70.082%
2025-12-10	10.8900	12.3900	10.7700	11.7600	+4.533%	273,001	-78.401%
2025-12-09	11.8200	12.6039	10.9548	11.2500	-20.886%	330,025	-77.422%
2025-12-08	17.4300	19.5000	12.3600	14.2200	-26.053%	1,894,035	-82.138%
2025-12-05	16.9800	20.5500	15.0600	19.2300	+97.840%	29,481,782	-86.791%
2025-12-04	9.2400	10.0200	8.4600	9.7200	+4.180%	136,001	-73.868%
2025-12-03	9.6000	9.6000	9.0000	9.3300	-4.308%	28,984	-72.776%
2025-12-02	9.7500	10.0800	8.6322	9.7500	-10.714%	142,895	-73.949%
2025-12-01	8.5500	13.7400	7.9200	10.9200	+24.658%	693,106	-76.740%
2025-11-28	8.7000	9.4194	8.5800	8.7600	+3.546%	39,172	-71.005%
2025-11-26	11.4600	11.6400	8.1594	8.4600	-27.692%	116,192	-69.976%
2025-11-25	12.0366	12.0600	11.4000	11.7000	-2.010%	8,650	-78.291%
2025-11-24	12.0000	12.7194	11.8800	11.9400	+0.505%	13,376	-78.727%
2025-11-21	12.3000	12.5400	11.7000	11.8800	-3.883%	8,275	-78.620%
2025-11-20	12.1800	12.5334	12.0000	12.3600	-1.905%	11,004	-79.450%
2025-11-19	12.1800	12.7800	11.5800	12.6000	+2.439%	13,697	-79.841%
2025-11-18	11.9400	12.9000	11.4600	12.3000	+2.500%	13,243	-79.350%
2025-11-17	11.2200	13.3200	11.1000	12.0000	+8.108%	22,822	-78.833%
2025-11-14	11.7600	11.7600	11.0400	11.1000	-4.639%	15,354	-77.117%
2025-11-13	12.0000	12.2874	11.4600	11.6400	-3.000%	11,306	-78.179%
2025-11-12	13.9200	13.9200	11.7000	12.0000	-14.894%	38,315	-78.833%
2025-11-11	11.5200	14.6994	11.4996	14.1000	+24.339%	129,115	-81.986%
2025-11-10	11.5800	12.2100	11.1000	11.3400	+2.162%	36,458	-77.601%
2025-11-07	12.7200	13.2600	10.9200	11.1000	-12.736%	25,216	-77.117%
2025-11-06	15.0000	15.4200	12.5400	12.7200	-17.829%	21,536	-80.031%
2025-11-05	15.5400	17.1924	15.0000	15.4800	-1.149%	17,142	-83.592%
2025-11-04	17.3400	18.3600	15.5406	15.6600	-10.922%	15,093	-83.780%
2025-11-03	17.7000	18.2400	17.1240	17.5800	-1.678%	4,981	-85.552%
2025-10-31	17.5800	18.7800	17.3994	17.8800	+1.017%	4,310	-85.794%
2025-10-30	17.7600	18.2400	16.7400	17.7000	-1.667%	13,968	-85.650%
2025-10-29	18.9720	19.4400	17.9400	18.0000	-7.407%	10,834	-85.889%
2025-10-28	20.2800	20.2800	17.7600	19.4400	-4.425%	31,974	-86.934%
2025-10-27	19.8000	20.6400	19.1400	20.3400	+3.670%	9,570	-87.512%
2025-10-24	20.4000	22.1400	19.3200	19.6200	-4.665%	18,146	-87.054%
2025-10-23	19.2600	22.8600	19.2600	20.5800	+2.695%	22,197	-87.658%
2025-10-22	21.4200	21.9330	19.3200	20.0400	-8.493%	18,007	-87.325%
2025-10-21	20.9400	23.0322	20.8800	21.9000	+5.491%	19,693	-88.402%
2025-10-20	20.0400	22.0200	19.9200	20.7600	0.000%	9,090	-87.765%
2025-10-17	21.5400	22.2000	19.8000	20.7600	-7.239%	13,207	-87.765%
2025-10-16	22.9800	23.7000	21.9600	22.3800	-3.368%	7,762	-88.651%
2025-10-15	24.6000	26.3400	22.3800	23.1600	-0.515%	24,564	-89.033%
2025-10-14	22.6200	23.4168	20.4600	23.2800	0.000%	18,507	-89.089%
2025-10-13	23.2800	23.5194	22.2000	23.2800	-1.146%	17,693	-89.089%
2025-10-10	26.2200	26.9988	23.1000	23.5500	-9.770%	17,054	-89.214%
2025-10-09	28.2000	29.3394	25.5600	26.1000	-7.051%	20,687	-90.268%
2025-10-08	28.9200	29.0844	26.4000	28.0800	-2.296%	33,212	-90.954%
2025-10-07	33.5400	34.6794	28.3200	28.7400	-17.128%	38,259	-91.162%
2025-10-06	34.2600	34.9200	31.8600	34.6800	+1.226%	30,246	-92.676%
2025-10-03	32.5800	36.7722	32.5800	34.2600	+5.157%	17,622	-92.586%
2025-10-02	36.0600	36.1200	32.1006	32.5800	-10.837%	20,059	-92.204%
2025-10-01	37.2600	38.3994	36.2700	36.5400	-2.716%	9,658	-93.049%
2025-09-30	40.0500	40.5000	36.9606	37.5600	-8.746%	16,787	-93.237%
2025-09-29	39.6000	41.5800	39.3000	41.1600	+3.625%	16,942	-93.829%
2025-09-26	40.8000	42.6000	39.4800	39.7200	-4.748%	28,010	-93.605%
2025-09-25	39.7800	43.8000	38.7000	41.7000	+5.144%	48,304	-93.909%
2025-09-24	39.6000	40.1784	36.9000	39.6600	-0.900%	30,052	-93.596%
2025-09-23	39.0000	43.6800	39.0000	40.0200	-1.912%	38,257	-93.653%
2025-09-22	42.6000	43.2000	40.5000	40.8000	-6.849%	26,541	-93.775%
2025-09-19	46.2000	46.2000	43.5000	43.8000	-5.195%	32,800	-94.201%
2025-09-18	47.7000	50.7000	44.4000	46.2000	-25.962%	68,555	-94.502%
2025-09-17	63.9000	76.5000	59.7000	62.4000	-9.565%	175,431	-95.929%
2025-09-16	64.2000	72.6000	60.0000	69.0000	+21.053%	460,437	-96.319%
2025-09-15	59.1000	60.9000	55.8000	57.0000	-4.040%	29,112	-95.544%
2025-09-12	64.5000	66.3000	57.0000	59.4000	-15.385%	66,605	-95.724%
2025-09-11	66.3000	77.7000	61.2000	70.2000	+28.571%	1,061,892	-96.382%
2025-09-10	55.5000	58.2000	53.1000	54.6000	-5.208%	189,714	-95.348%
2025-09-09	53.1000	66.0000	51.1500	57.6000	+11.628%	257,082	-95.590%
2025-09-08	51.0000	52.1700	49.2000	51.6000	+1.176%	11,992	-95.078%
2025-09-05	52.5000	54.0000	50.4000	51.0000	-2.299%	6,683	-95.020%
2025-09-04	53.7000	56.4000	51.6000	52.2000	-3.333%	13,776	-95.134%
2025-09-03	52.2000	56.4000	50.4000	54.0000	+4.651%	15,814	-95.296%
2025-09-02	53.1000	55.5000	47.7000	51.6000	-2.825%	17,699	-95.078%
2025-08-29	54.3000	56.1000	51.0000	53.1000	-4.839%	23,423	-95.217%
2025-08-28	54.3000	59.4000	49.1820	55.8000	+23.179%	604,904	-95.448%
2025-08-27	48.3000	67.2000	45.0000	45.3000	-1.948%	150,402	-94.393%
2025-08-26	52.8000	53.0970	45.9030	46.2000	-12.500%	7,317	-94.502%
2025-08-25	55.2000	62.8020	52.5000	52.8000	-0.565%	15,671	-95.189%
2025-08-22	54.0000	57.0000	52.2000	53.1000	+0.568%	7,649	-95.217%
2025-08-21	55.5000	56.5530	52.5000	52.8000	-5.882%	8,838	-95.189%
2025-08-20	59.1000	60.0780	54.3000	56.1000	-11.792%	16,785	-95.472%
2025-08-19	63.0000	69.6000	60.6000	63.6000	+6.000%	47,505	-96.006%
2025-08-18	63.3000	74.7000	59.1000	60.0000	-1.961%	124,595	-95.767%
2025-08-15	63.3000	65.1000	58.2000	61.2000	-3.318%	4,414	-95.850%
2025-08-14	69.6000	69.6000	63.3000	63.3000	-9.052%	3,329	-95.987%
2025-08-13	69.6000	70.5000	67.8000	69.6000	+4.036%	2,976	-96.351%
2025-08-12	76.2000	76.2000	66.0600	66.9000	-12.549%	4,090	-96.203%
2025-08-11	82.8000	84.0570	73.5000	76.5000	-8.273%	5,904	-96.680%
2025-08-08	83.4000	87.0000	79.5000	83.4000	-1.068%	2,476	-96.954%
2025-08-07	87.9000	91.5000	78.6030	84.3000	-2.431%	3,286	-96.987%
2025-08-06	96.3000	97.9500	75.0000	86.4000	-15.789%	9,458	-97.060%
2025-08-05	109.5000	119.7000	100.4190	102.6000	+0.885%	15,569	-97.524%
2025-08-04	101.1000	103.2000	96.3000	101.7000	-1.166%	16,140	-97.502%
2025-08-01	100.2000	103.1970	98.1000	102.9000	+0.587%	1,334	-97.532%
2025-07-31	105.0000	106.2060	102.0000	102.3000	-2.849%	1,348	-97.517%
2025-07-30	110.4000	110.4000	103.3500	105.3000	-4.878%	1,659	-97.588%
2025-07-29	119.4000	120.0000	109.2000	110.7000	-7.980%	1,970	-97.706%
2025-07-28	120.9000	123.9000	119.4000	120.3000	-2.195%	995	-97.889%
2025-07-25	129.3000	130.3500	121.8000	123.0000	-2.844%	1,013	-97.935%
2025-07-24	130.5000	132.0000	124.8000	126.6000	-4.955%	1,369	-97.994%
2025-07-23	124.2000	134.7000	124.2000	133.2000	+6.475%	1,361	-98.093%
2025-07-22	133.8000	134.4810	121.5030	125.1000	-8.352%	3,236	-97.970%
2025-07-21	143.1000	147.5700	135.9030	136.5000	-3.602%	1,180	-98.139%
2025-07-18	154.5000	154.8000	139.5000	141.6000	-9.231%	1,752	-98.206%
2025-07-17	156.0000	162.3000	152.7000	156.0000	-1.701%	881	-98.372%
2025-07-16	153.6000	160.2000	151.5000	158.7000	+3.119%	744	-98.399%
2025-07-15	165.9000	171.9960	151.2000	153.9000	-8.229%	1,282	-98.350%
2025-07-14	174.0000	176.4540	167.7000	167.7000	-5.574%	972	-98.485%
2025-07-11	180.6000	181.5180	172.8000	177.6000	-1.987%	829	-98.570%
2025-07-10	174.0000	184.2000	174.0000	181.2000	+2.373%	1,453	-98.598%
2025-07-09	177.9000	177.9000	169.5030	177.0000	+1.724%	1,636	-98.565%
2025-07-08	174.3000	181.9680	173.4000	174.0000	-0.855%	1,450	-98.540%
2025-07-07	182.5500	183.9000	166.2000	175.5000	-5.797%	4,373	-98.553%
2025-07-03	173.7000	192.0150	173.7000	186.3000	+6.701%	2,566	-98.637%
2025-07-02	173.1000	180.0000	169.5990	174.6000	-4.276%	4,541	-98.545%
2025-07-01	179.7000	187.5000	177.3000	182.4000	+0.330%	1,894	-98.607%
2025-06-30	187.5000	194.1000	180.3000	181.8000	-1.942%	3,751	-98.603%
2025-06-27	195.0000	206.7000	184.8000	185.4000	-5.360%	6,365	-98.630%
2025-06-26	203.7000	215.6790	195.0000	195.9000	-7.112%	3,868	-98.703%
2025-06-25	210.0000	223.1970	188.4000	210.9000	+0.429%	6,357	-98.796%
2025-06-24	185.7000	243.0000	180.6060	210.0000	+8.865%	21,352	-98.790%
2025-06-23	199.2000	217.3500	181.8000	192.9000	-10.694%	22,390	-98.683%
2025-06-20	227.4000	301.5000	184.8000	216.0000	+110.526%	1,745,024	-98.824%
2025-06-18	105.0000	112.2000	100.5030	102.6000	+1.786%	114,479	-97.524%
2025-06-17	114.0000	114.0000	99.9000	100.8000	-11.579%	2,817	-97.480%
2025-06-16	114.9000	117.6000	112.8000	114.0000	+1.064%	1,631	-97.772%
2025-06-13	130.8000	131.9730	110.7000	112.8000	-14.932%	3,785	-97.748%
2025-06-12	130.8000	132.9510	126.0000	132.6000	-0.226%	1,494	-98.084%
2025-06-11	132.3000	140.7000	129.0000	132.9000	-1.556%	2,618	-98.089%
2025-06-10	142.2000	151.8030	133.5000	135.0000	-7.407%	2,844	-98.119%
2025-06-09	136.8000	149.0550	132.3000	145.8000	+5.998%	3,383	-98.258%
2025-06-06	138.0000	145.2000	132.0030	137.5500	-7.374%	4,903	-98.153%
2025-06-05	153.6000	155.5530	144.0000	148.5000	-6.427%	8,044	-98.290%
2025-06-04	129.9000	236.1000	125.1000	158.7000	+23.023%	83,629	-98.399%
2025-06-03	133.5000	136.3740	125.4030	129.0000	-0.463%	3,894	-98.031%
2025-06-02	120.3000	142.2000	118.5000	129.6000	+8.543%	10,409	-98.040%
2025-05-30	128.1000	129.9000	117.6000	119.4000	-8.295%	2,751	-97.873%
2025-05-29	138.9000	139.2000	128.4000	130.2000	-6.466%	4,557	-98.049%
2025-05-28	156.6000	156.6000	129.0000	139.2000	-9.472%	6,017	-98.175%
2025-05-27	143.7000	174.0000	139.5330	153.7650	+0.676%	5,755	-98.348%
2025-05-23	157.3110	157.3110	135.4500	152.7330	-1.716%	3,679	-98.337%
2025-05-22	214.2000	215.2500	136.2900	155.4000	-30.189%	9,125	-98.366%
2025-05-21	256.2000	256.2000	222.6000	222.6000	-14.516%	3,135	-98.859%
2025-05-20	224.7000	268.8000	224.7000	260.4000	+14.815%	3,228	-99.025%
2025-05-19	237.3000	244.7550	222.6000	226.8000	-5.263%	765	-98.880%
2025-05-16	214.2000	256.2000	214.2000	239.4000	+14.000%	2,778	-98.939%
2025-05-15	212.1000	217.3500	203.7000	210.0000	-1.961%	818	-98.790%
2025-05-14	226.8000	226.8000	212.1000	214.2000	-3.774%	775	-98.814%
2025-05-13	207.9000	228.9000	207.9000	222.6000	+3.922%	1,187	-98.859%
2025-05-12	207.9000	237.2790	205.8210	214.2000	+5.699%	1,890	-98.814%
2025-05-09	197.8200	216.3000	197.4210	202.6500	+1.408%	1,422	-98.747%
2025-05-08	205.7370	209.9580	184.8000	199.8360	-3.430%	1,872	-98.729%
2025-05-07	210.0000	216.3000	200.1930	206.9340	+1.295%	1,531	-98.773%
2025-05-06	231.0000	231.0000	191.3310	204.2880	-18.252%	3,985	-98.757%
2025-05-05	252.0000	270.9000	245.7000	249.9000	-3.252%	2,351	-98.984%
2025-05-02	264.6000	283.5000	256.2000	258.3000	-8.889%	2,470	-99.017%
2025-05-01	241.5000	298.2000	241.5000	283.5000	+17.391%	7,164	-99.104%
2025-04-30	241.5000	252.0000	235.2000	241.5000	-6.504%	1,403	-98.948%
2025-04-29	243.6000	260.4000	235.2000	258.3000	+8.850%	16,965	-99.017%
2025-04-28	252.0000	252.0000	233.1000	237.3000	-5.833%	2,908	-98.930%
2025-04-25	262.5000	375.9000	249.9000	252.0000	-3.226%	47,300	-98.992%
2025-04-24	258.3000	277.2000	254.1000	260.4000	+0.813%	2,166	-99.025%
2025-04-23	268.8000	275.0790	245.7000	258.3000	-2.381%	2,730	-99.017%
2025-04-22	239.4000	294.0000	228.9210	264.6000	+10.526%	12,654	-99.040%
2025-04-21	277.2000	281.3790	233.1000	239.4000	-16.788%	2,285	-98.939%
2025-04-17	287.7000	302.4000	273.4200	287.7000	-2.143%	1,393	-99.117%
2025-04-16	294.0000	319.2000	279.3000	294.0000	-5.405%	2,616	-99.136%
2025-04-15	315.0000	331.8000	308.7000	310.8000	-8.075%	2,151	-99.183%
2025-04-14	350.7000	373.8000	310.8000	338.1000	-10.056%	3,608	-99.249%
2025-04-11	426.3000	434.6790	348.6000	375.9000	-18.265%	6,490	-99.324%
2025-04-10	674.1000	781.1790	443.1210	459.9000	-7.595%	181,343	-99.448%
2025-04-09	478.8000	514.4790	447.3210	497.7000	-4.819%	3,146	-99.490%
2025-04-08	510.3000	522.9000	441.0000	522.9000	-5.682%	1,701	-99.514%
2025-04-07	632.1000	650.0130	554.4000	554.4000	-13.443%	1,277	-99.542%
2025-04-04	699.3000	722.9880	621.6000	640.5000	-11.594%	1,109	-99.603%
2025-04-03	735.0000	735.0000	663.6000	724.5000	+1.173%	915	-99.649%
2025-04-02	697.2000	877.4850	697.2000	716.1000	+2.556%	1,236	-99.645%
2025-04-01	672.0000	720.3000	644.7000	698.2500	+5.222%	586	-99.636%
2025-03-31	642.6000	747.9780	613.2000	663.6000	-4.242%	494	-99.617%
2025-03-28	785.4000	808.1850	613.2000	693.0000	-13.158%	1,424	-99.633%
2025-03-27	697.2000	944.0130	697.2000	798.0000	-3.797%	2,593	-99.682%
2025-03-26	882.0000	920.8500	829.5000	829.5000	-6.376%	200	-99.694%
2025-03-25	997.5000	997.5000	861.9450	885.9900	-11.179%	351	-99.713%
2025-03-24	1,123.5000	1,144.5000	955.5000	997.5000	-14.414%	677	-99.745%
2025-03-21	1,155.0000	1,249.5000	1,147.1250	1,165.5000	-1.770%	337	-99.782%
2025-03-20	1,323.0000	1,323.0000	1,155.0000	1,186.5000	-11.719%	520	-99.786%
2025-03-19	1,354.5000	1,396.5000	1,302.0000	1,344.0000	-0.775%	293	-99.811%
2025-03-18	1,228.5000	1,496.2500	1,207.5000	1,354.5000	+7.500%	1,003	-99.812%
2025-03-17	1,207.5000	1,344.0000	1,207.5000	1,260.0000	+4.348%	583	-99.798%
2025-03-14	1,228.5000	1,312.5000	1,186.5000	1,207.5000	-0.862%	430	-99.790%
2025-03-13	1,249.5000	1,354.5000	1,176.0000	1,218.0000	+4.505%	598	-99.791%
2025-03-12	1,167.6000	1,323.0000	1,165.5000	1,165.5000	-3.478%	538	-99.782%
2025-03-11	1,218.0000	1,323.0000	1,092.0000	1,207.5000	+0.877%	687	-99.790%
2025-03-10	1,396.5000	1,543.5000	1,187.0250	1,197.0000	-20.280%	1,407	-99.788%
2025-03-07	1,239.0000	1,701.0000	1,155.0000	1,501.5000	+36.190%	20,721	-99.831%
2025-03-06	1,302.0000	1,302.0000	1,081.5000	1,102.5000	-21.053%	1,345	-99.770%
2025-03-05	1,491.0000	1,540.8750	1,270.5000	1,396.5000	-11.333%	869	-99.818%
2025-03-04	2,257.5000	4,168.5000	1,365.0000	1,575.0000	-32.127%	16,978	-99.839%
2025-03-03	2,709.0000	2,772.0000	2,310.0000	2,320.5000	-15.649%	173	-99.891%
2025-02-28	2,751.0000	2,887.5000	2,698.5000	2,751.0000	-2.963%	62	-99.908%
2025-02-27	3,003.0000	3,202.5000	2,782.5000	2,835.0000	-4.930%	149	-99.910%
2025-02-26	3,118.5000	3,486.0000	2,887.5000	2,982.0000	-3.401%	242	-99.915%
2025-02-25	3,213.0000	3,339.0000	2,940.0000	3,087.0000	-10.909%	176	-99.918%
2025-02-24	3,234.0000	4,063.5000	3,108.0000	3,465.0000	+8.553%	780	-99.927%
2025-02-21	3,234.0000	3,317.3700	3,137.4000	3,192.0000	-3.492%	73	-99.920%
2025-02-20	3,570.0000	3,649.1700	3,150.0000	3,307.5000	-10.000%	103	-99.923%
2025-02-19	3,853.5000	3,921.5400	3,465.0000	3,675.0000	-7.895%	178	-99.931%
2025-02-18	4,441.5000	4,578.0000	3,864.0000	3,990.0000	-12.442%	173	-99.936%
2025-02-14	4,536.0000	4,924.9200	4,470.9000	4,557.0000	-1.364%	95	-99.944%
2025-02-13	4,473.0000	5,029.5000	4,473.0000	4,620.0000	+1.149%	194	-99.945%
2025-02-12	4,473.0000	4,777.5000	4,242.0000	4,567.5000	0.000%	169	-99.944%
2025-02-11	4,200.0000	4,956.0000	4,084.5000	4,567.5000	+7.407%	195	-99.944%
2025-02-10	4,861.5000	4,954.8450	4,168.6050	4,252.5000	-12.338%	109	-99.940%
2025-02-07	5,134.5000	5,407.2900	4,725.0000	4,851.0000	-8.876%	71	-99.948%
2025-02-06	5,974.5000	5,974.5000	5,029.5000	5,323.5000	-7.818%	96	-99.952%
2025-02-05	5,985.0000	6,019.4400	5,428.5000	5,775.0000	-7.251%	129	-99.956%
2025-02-04	6,289.5000	6,667.5000	6,226.5000	6,226.5000	-2.946%	130	-99.959%
2025-02-03	6,636.0000	6,793.5000	6,226.6050	6,415.5000	-2.784%	159	-99.960%
2025-01-31	7,560.0000	7,652.4000	6,554.2050	6,599.2500	-12.343%	111	-99.962%
2025-01-30	7,035.0000	7,812.0000	6,720.0000	7,528.5000	+7.015%	207	-99.966%
2025-01-29	6,604.5000	7,549.5000	6,562.6050	7,035.0000	+5.845%	192	-99.964%
2025-01-28	6,415.5000	7,560.0000	5,880.0000	6,646.5000	-19.260%	323	-99.962%
2025-01-27	8,064.0000	8,862.0000	7,644.0000	8,232.0000	-1.508%	93	-99.969%
2025-01-24	8,400.0000	8,778.0000	8,064.0000	8,358.0000	+1.531%	125	-99.970%
2025-01-23	9,030.0000	9,114.0000	8,064.0000	8,232.0000	-13.274%	205	-99.969%
2025-01-22	9,618.0000	10,374.0000	9,240.0000	9,492.0000	-4.237%	156	-99.973%
2025-01-21	10,500.0000	10,827.6000	9,240.0000	9,912.0000	-4.453%	161	-99.974%
2025-01-17	11,130.0000	11,928.0000	10,122.0000	10,374.0000	-13.333%	411	-99.976%
2025-01-16	17,136.0000	20,159.5800	10,710.0000	11,970.0000	+21.277%	19,237	-99.979%
2025-01-15	10,626.0000	11,928.0000	9,828.0000	9,870.0000	-4.082%	96	-99.974%
2025-01-14	9,702.0000	11,256.0000	9,702.0000	10,290.0000	+4.701%	57	-99.975%
2025-01-13	11,004.0000	11,004.0000	9,576.0000	9,828.0000	-7.874%	41	-99.974%
2025-01-10	11,508.0000	11,508.0000	10,206.0000	10,668.0000	-6.960%	66	-99.976%
2025-01-08	13,902.0000	14,238.0000	11,298.0000	11,466.0000	-23.099%	226	-99.978%
2025-01-07	13,650.0000	19,908.0000	13,062.0000	14,910.0000	+7.576%	1,062	-99.983%
2025-01-06	14,700.0000	14,700.0000	13,524.4200	13,860.0000	-4.070%	91	-99.982%
2025-01-03	14,490.0000	15,202.3200	14,112.0000	14,448.0000	-3.099%	36	-99.982%
2025-01-02	14,154.0000	15,750.0000	13,776.0000	14,910.0000	+5.341%	87	-99.983%
2024-12-31	15,330.0000	16,002.0000	13,860.0000	14,154.0000	-9.409%	79	-99.982%
2024-12-30	14,574.0000	17,610.6000	14,548.8000	15,624.0000	+5.382%	130	-99.984%
2024-12-27	15,960.0000	16,002.0000	14,658.0000	14,826.0000	-7.105%	64	-99.983%
2024-12-26	16,002.0000	16,674.0000	15,204.0000	15,960.0000	-1.299%	56	-99.984%
2024-12-24	16,548.0000	16,548.0000	15,666.0000	16,170.0000	-4.938%	37	-99.984%
2024-12-23	18,354.0000	18,396.0000	16,128.0000	17,010.0000	0.000%	80	-99.985%
2024-12-20	15,750.0000	17,850.0000	15,737.4000	17,010.0000	+1.504%	49	-99.985%
2024-12-19	18,564.0000	18,564.0000	15,757.1400	16,758.0000	-5.896%	117	-99.985%
2024-12-18	21,504.0000	21,504.0000	17,766.0000	17,808.0000	-11.667%	85	-99.986%
2024-12-17	18,900.0000	21,798.0000	18,354.0000	20,160.0000	+4.348%	178	-99.987%
2024-12-16	19,908.0000	20,958.0000	17,766.0000	19,320.0000	-3.564%	150	-99.987%
2024-12-13	22,764.0000	25,410.0000	18,816.0000	20,034.0000	+7.432%	1,849	-99.987%
2024-12-12	21,042.0000	28,770.0000	18,018.0000	18,648.0000	-0.448%	1,429	-99.986%
2024-12-11	21,336.0000	21,714.0000	18,522.4200	18,732.0000	-16.008%	86	-99.986%
2024-12-10	21,546.0000	22,722.0000	20,869.3800	22,302.0000	+1.143%	22	-99.989%
2024-12-09	22,638.0000	24,276.0000	20,181.0000	22,050.0000	-3.670%	58	-99.988%
2024-12-06	22,554.0000	26,565.0000	21,546.0000	22,890.0000	+1.869%	80	-99.989%
2024-12-05	23,982.0000	24,360.0000	21,462.0000	22,470.0000	-6.957%	79	-99.989%
2024-12-04	27,720.0000	27,720.0000	23,646.0000	24,150.0000	-11.265%	59	-99.989%
2024-12-03	31,836.0000	33,253.9200	26,712.0000	27,216.0000	-14.737%	40	-99.991%
2024-12-02	33,600.0000	35,028.0000	31,878.0000	31,920.0000	-5.119%	15	-99.992%
2024-11-29	34,230.0000	34,482.0000	32,550.0000	33,642.0000	-2.436%	8	-99.992%
2024-11-27	34,566.0000	40,866.0000	33,833.9400	34,482.0000	-0.243%	49	-99.993%
2024-11-26	34,734.0000	35,064.1200	33,726.4200	34,566.0000	-3.062%	7	-99.993%
2024-11-25	35,700.0000	37,163.7000	31,794.0000	35,658.0000	-0.118%	33	-99.993%
2024-11-22	37,170.0000	41,748.0000	34,011.1800	35,700.0000	-2.186%	53	-99.993%
2024-11-21	37,842.0000	40,708.9200	36,120.0000	36,498.0000	-3.552%	14	-99.993%
2024-11-20	43,512.0000	43,764.0000	36,876.0000	37,842.0000	-14.190%	33	-99.993%
2024-11-19	42,504.0000	47,370.5400	39,942.0000	44,100.0000	-9.170%	49	-99.994%
2024-11-18	52,668.0000	60,312.0000	46,877.0400	48,552.0000	-8.544%	23	-99.995%
2024-11-15	57,288.0000	58,800.0000	52,668.0000	53,088.0000	-7.331%	6	-99.995%
2024-11-14	55,188.0000	59,388.0000	55,188.0000	57,288.0000	-1.871%	7	-99.996%
2024-11-13	60,060.0000	62,075.1600	57,459.3600	58,380.0000	-4.138%	10	-99.996%
2024-11-12	59,388.0000	62,748.0000	57,204.0000	60,900.0000	+0.555%	9	-99.996%
2024-11-11	66,108.0000	66,108.0000	59,304.0000	60,564.0000	-4.377%	16	-99.996%
2024-11-08	62,160.0000	64,837.0800	61,404.0000	63,336.0000	-0.789%	26	-99.996%
2024-11-07	67,200.0000	69,468.0000	61,320.8400	63,840.0000	-5.941%	26	-99.996%
2024-11-06	63,924.0000	68,124.0000	60,480.0000	67,872.0000	+6.176%	30	-99.996%
2024-11-05	64,680.0000	64,848.0000	61,320.0000	63,924.0000	-0.393%	22	-99.996%
2024-11-04	76,944.0000	82,992.0000	63,588.0000	64,176.0000	-6.258%	70	-99.996%
2024-11-01	69,468.0000	69,468.0000	62,496.0000	68,460.0000	-1.570%	14	-99.996%
2024-10-31	75,012.0000	75,180.0000	68,544.0000	69,552.0000	-7.692%	15	-99.996%
2024-10-30	79,044.0000	79,439.6400	72,240.0000	75,348.0000	-3.548%	22	-99.997%
2024-10-29	83,160.0000	83,160.0000	76,104.0000	78,120.0000	-7.921%	14	-99.997%
2024-10-28	83,412.0000	86,100.0000	81,480.0000	84,840.0000	+1.917%	14	-99.997%
2024-10-25	90,300.0000	92,232.0000	82,656.0000	83,244.0000	-9.745%	21	-99.997%
2024-10-24	86,604.0000	95,256.0000	85,932.0000	92,232.0000	+9.800%	25	-99.997%
2024-10-23	98,616.0000	98,616.0000	84,000.0000	84,000.0000	-17.081%	29	-99.997%
2024-10-22	96,600.0000	108,780.0000	92,736.0000	101,304.0000	+3.165%	76	-99.997%
2024-10-21	97,104.0000	107,520.0000	92,820.0000	98,196.0000	-1.930%	47	-99.997%
2024-10-18	87,360.0000	104,916.0000	85,007.1600	100,128.0000	+10.473%	101	-99.997%
2024-10-17	85,176.0000	94,752.0000	84,000.0000	90,636.0000	+6.410%	29	-99.997%
2024-10-16	84,000.0000	88,620.0000	83,160.0000	85,176.0000	-2.218%	21	-99.997%
2024-10-15	97,944.0000	100,884.0000	85,780.8000	87,108.0000	-14.439%	38	-99.997%
2024-10-14	102,648.0000	106,848.0000	99,120.0000	101,808.0000	+5.026%	27	-99.998%
2024-10-11	106,260.0000	111,846.0000	92,400.0000	96,936.0000	-11.639%	56	-99.997%
2024-10-10	99,960.0000	127,848.0000	99,876.0000	109,704.0000	+33.811%	759	-99.998%
2024-10-09	87,360.0000	90,338.6400	67,284.0000	81,984.0000	-5.243%	50	-99.997%
2024-10-08	104,328.0000	106,118.8800	86,100.0000	86,520.0000	-17.994%	68	-99.997%
2024-10-07	104,748.0000	134,400.0000	100,801.6800	105,504.0000	-7.443%	89	-99.998%
2024-10-04	126,504.0000	142,800.0000	112,404.6000	113,988.0000	-18.351%	93	-99.998%
2024-10-03	143,640.0000	158,004.0000	123,900.8400	139,608.0000	+24.122%	814	-99.998%
2024-10-02	58,464.0000	151,116.0000	58,380.0000	112,476.0000	+98.960%	2,588	-99.998%
2024-10-01	66,696.0000	66,780.0000	56,364.0000	56,532.0000	-16.811%	44	-99.996%
2024-09-30	75,600.0000	79,632.0000	67,704.0000	67,956.0000	-10.211%	27	-99.996%
2024-09-27	77,448.0000	83,412.0000	71,736.0000	75,684.0000	-4.149%	46	-99.997%
2024-09-26	76,524.0000	89,038.3200	68,880.0000	78,960.0000	-2.388%	55	-99.997%
2024-09-25	92,484.0000	95,844.0000	77,868.0000	80,892.0000	-16.983%	52	-99.997%
2024-09-24	114,492.0000	122,640.0000	89,292.0000	97,440.0000	-11.854%	53	-99.997%
2024-09-23	141,288.0000	144,227.1600	110,376.0000	110,544.0000	-6.000%	95	-99.998%
2024-09-20	156,828.0000	172,200.0000	113,484.0000	117,600.0000	-25.572%	45	-99.998%
2024-09-19	163,800.0000	183,708.0000	156,240.0000	158,004.0000	-6.973%	37	-99.998%
2024-09-18	195,804.0000	209,535.4800	165,060.0000	169,848.0000	-27.527%	68	-99.999%
2024-09-17	238,896.0000	257,796.0000	202,862.5200	234,360.0000	+26.531%	503	-99.999%
2024-09-16	153,216.0000	209,916.0000	148,680.0000	185,220.0000	+35.359%	623	-99.999%
2024-09-13	108,612.0000	188,244.0000	97,020.0000	136,836.0000	+14.076%	556	-99.998%
2024-09-12	161,280.0000	167,328.0000	113,400.0000	119,952.0000	-28.955%	74	-99.998%
2024-09-11	182,700.0000	196,056.0000	166,322.5200	168,840.0000	-9.091%	85	-99.998%
2024-09-10	191,016.0000	249,480.0000	185,220.0000	185,724.0000	+10.827%	1,120	-99.999%
2024-09-09	206,892.0000	220,500.0000	164,052.0000	167,580.0000	-35.122%	371	-99.998%
2024-09-06	222,768.0000	313,740.0000	179,172.0000	258,300.0000	+147.585%	3,194	-99.999%
2024-09-05	25,452.0000	169,596.0000	25,452.0000	104,328.0000	+301.942%	3,189	-99.998%
2024-09-04	27,216.0000	27,468.0000	24,950.5200	25,956.0000	-8.850%	8	-99.990%
2024-09-03	27,216.0000	28,476.0000	24,330.6000	28,476.0000	+7.619%	10	-99.991%
2024-08-30	28,728.0000	30,492.0000	24,444.0000	26,460.0000	-10.256%	16	-99.990%
2024-08-29	35,280.0000	35,280.0000	25,704.0000	29,484.0000	-15.217%	24	-99.991%
2024-08-28	44,100.0000	45,612.0000	33,012.0000	34,776.0000	-24.590%	10	-99.993%
2024-08-27	52,416.0000	52,416.0000	44,604.0000	46,116.0000	-11.594%	7	-99.994%
2024-08-26	60,480.0000	61,488.0000	50,652.0000	52,164.0000	-13.750%	5	-99.995%
2024-08-23	61,992.0000	67,536.0000	59,598.0000	60,480.0000	-5.882%	5	-99.996%
2024-08-22	59,220.0000	70,560.0000	59,220.0000	64,260.0000	+6.695%	7	-99.996%
2024-08-21	63,000.0000	65,268.0000	57,960.0000	60,228.0000	-3.239%	2	-99.996%
2024-08-20	65,268.0000	66,276.0000	58,973.0400	62,244.0000	-0.803%	2	-99.996%
2024-08-19	65,520.0000	66,507.8400	60,480.0000	62,748.0000	-6.038%	2	-99.996%
2024-08-16	70,308.0000	71,570.5200	62,496.0000	66,780.0000	-1.119%	5	-99.996%

.dark-mode .s802gs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s802gs{ 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